Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 908.90 | 906.10 | 908.80 | 0 | -1.00(-0.11%) | |
May 30, 2018 | 910.00 | 908.70 | 909.80 | 0 | +2.00(+0.22%) | |
May 29, 2018 | 909.10 | 905.60 | 907.80 | 0 | +3.60(+0.40%) | |
May 28, 2018 | 908.10 | 899.90 | 904.20 | 0 | +3.30(+0.37%) | |
May 27, 2018 | 901.50 | 899.90 | 900.90 | 0 | +0.30(+0.03%) | |
May 26, 2018 | 913.70 | 898.70 | 900.60 | 0 | +0.00(+0.00%) | |
May 25, 2018 | 913.70 | 898.70 | 900.60 | 0 | -10.00(-1.10%) | |
May 24, 2018 | 912.10 | 910.50 | 910.60 | 0 | +6.30(+0.70%) | |
May 23, 2018 | 905.90 | 903.30 | 904.30 | 0 | -4.90(-0.54%) | |
May 22, 2018 | 909.20 | 906.80 | 909.20 | 0 | +8.00(+0.89%) | |
May 21, 2018 | 901.60 | 900.50 | 901.20 | 0 | +15.40(+1.74%) | |
May 20, 2018 | 889.00 | 885.80 | 885.80 | 0 | -1.00(-0.11%) | |
May 19, 2018 | 892.50 | 881.20 | 886.80 | 0 | +0.00(+0.00%) | |
May 18, 2018 | 892.50 | 881.20 | 886.80 | 0 | -4.80(-0.54%) | |
May 17, 2018 | 892.10 | 890.80 | 891.60 | 0 | -0.70(-0.08%) | |
May 16, 2018 | 892.80 | 891.60 | 892.30 | 0 | -5.80(-0.65%) | |
May 15, 2018 | 898.50 | 895.70 | 898.10 | 0 | -14.10(-1.55%) | |
May 14, 2018 | 913.60 | 911.00 | 912.20 | 0 | -12.80(-1.38%) | |
May 13, 2018 | 925.20 | 923.20 | 925.00 | 0 | +1.00(+0.11%) | |
May 12, 2018 | 930.70 | 922.20 | 924.00 | 0 | +0.00(+0.00%) | |
May 11, 2018 | 930.70 | 922.20 | 924.00 | 0 | -3.20(-0.35%) | |
May 10, 2018 | 928.90 | 926.80 | 927.20 | 0 | +11.60(+1.27%) | |
May 09, 2018 | 915.90 | 914.80 | 915.60 | 0 | +1.10(+0.12%) | |
May 08, 2018 | 914.80 | 914.00 | 914.50 | 0 | +2.80(+0.31%) | |
May 07, 2018 | 913.00 | 911.00 | 911.70 | 0 | -0.20(-0.02%) | |
May 06, 2018 | 913.40 | 911.70 | 911.90 | 0 | +0.20(+0.02%) | |
May 05, 2018 | 911.70 | 898.60 | 911.70 | 0 | +0.00(+0.00%) | |
May 04, 2018 | 911.70 | 898.60 | 911.70 | 0 | +7.60(+0.84%) | |
May 03, 2018 | 905.50 | 903.90 | 904.10 | 0 | +7.20(+0.80%) | |
May 02, 2018 | 897.60 | 895.10 | 896.90 | 0 | +1.50(+0.17%) | |
May 01, 2018 | 896.10 | 895.10 | 895.40 | 0 | -10.70(-1.18%) | |
Apr 30, 2018 | 907.00 | 905.80 | 906.10 | 0 | -9.70(-1.06%) | |
Apr 29, 2018 | 916.40 | 915.20 | 915.80 | 0 | -1.00(-0.11%) | |
Apr 28, 2018 | 917.90 | 906.50 | 916.80 | 0 | +0.00(+0.00%) | |
Apr 27, 2018 | 917.90 | 906.50 | 916.80 | 0 | +0.40(+0.04%) | |
Apr 26, 2018 | 916.40 | 0 | +2.30(+0.25%) | |||
Apr 25, 2018 | 914.30 | 912.40 | 914.10 | 0 | -19.90(-2.13%) | |
Apr 24, 2018 | 934.60 | 933.30 | 934.00 | 0 | +10.00(+1.08%) | |
Apr 23, 2018 | 924.60 | 923.10 | 924.00 | 0 | -5.80(-0.62%) | |
Apr 22, 2018 | 930.80 | 928.10 | 929.80 | 0 | +0.40(+0.04%) | |
Apr 21, 2018 | 939.80 | 929.30 | 929.40 | 0 | +0.00(+0.00%) | |
Apr 20, 2018 | 939.80 | 929.30 | 929.40 | 0 | -9.80(-1.04%) | |
Apr 19, 2018 | 939.80 | 938.60 | 939.20 | 0 | -6.30(-0.67%) | |
Apr 18, 2018 | 946.40 | 944.50 | 945.50 | 0 | +5.90(+0.63%) | |
Apr 17, 2018 | 939.90 | 939.00 | 939.60 | 0 | +6.10(+0.65%) | |
Apr 16, 2018 | 934.00 | 932.30 | 933.50 | 0 | -0.30(-0.03%) | |
Apr 15, 2018 | 936.00 | 931.40 | 933.80 | 0 | -0.50(-0.05%) | |
Apr 14, 2018 | 937.80 | 930.70 | 934.30 | 0 | +0.00(+0.00%) | |
Apr 13, 2018 | 937.80 | 930.70 | 934.30 | 0 | +2.40(+0.26%) | |
Apr 12, 2018 | 933.00 | 931.40 | 931.90 | 0 | -3.80(-0.41%) | |
Apr 11, 2018 | 936.60 | 935.40 | 935.70 | 0 | +1.60(+0.17%) | |
Apr 10, 2018 | 934.60 | 932.50 | 934.10 | 0 | -1.70(-0.18%) | |
Apr 09, 2018 | 937.20 | 935.80 | 935.80 | 0 | +13.80(+1.50%) | |
Apr 08, 2018 | 922.50 | 920.60 | 922.00 | 0 | +1.40(+0.15%) | |
Apr 07, 2018 | 920.60 | 910.30 | 920.60 | 0 | +0.00(+0.00%) | |
Apr 06, 2018 | 920.60 | 910.30 | 920.60 | 0 | +4.70(+0.51%) | |
Apr 05, 2018 | 922.50 | 910.50 | 915.90 | 0 | -5.30(-0.58%) | |
Apr 04, 2018 | 922.50 | 921.10 | 921.20 | 0 | -8.10(-0.87%) | |
Apr 03, 2018 | 930.30 | 928.70 | 929.30 | 0 | -9.30(-0.99%) | |
Apr 02, 2018 | 938.90 | 937.30 | 938.60 | 0 | -0.50(-0.05%) | |
Apr 01, 2018 | 939.70 | 936.10 | 939.10 | 0 | +2.50(+0.27%) | |
Mar 30, 2018 | 946.60 | 931.90 | 936.60 | 0 | +0.00(+0.00%) | |
Mar 29, 2018 | 946.60 | 931.90 | 936.60 | 0 | -8.50(-0.90%) | |
Mar 28, 2018 | 945.60 | 941.70 | 945.10 | 0 | -5.20(-0.55%) | |
Mar 27, 2018 | 951.10 | 949.40 | 950.30 | 0 | -3.50(-0.37%) | |
Mar 26, 2018 | 953.80 | 951.80 | 953.80 | 0 | +2.80(+0.29%) | |
Mar 25, 2018 | 952.40 | 948.50 | 951.00 | 0 | +1.40(+0.15%) | |
Mar 24, 2018 | 960.60 | 947.10 | 949.60 | 0 | +0.00(+0.00%) | |
Mar 23, 2018 | 960.60 | 947.10 | 949.60 | 0 | -1.30(-0.14%) | |
Mar 22, 2018 | 951.00 | 949.60 | 950.90 | 0 | -7.00(-0.73%) | |
Mar 21, 2018 | 959.80 | 957.00 | 957.90 | 0 | +12.90(+1.37%) | |
Mar 20, 2018 | 945.30 | 943.80 | 945.00 | 0 | -9.80(-1.03%) | |
Mar 19, 2018 | 954.80 | 952.70 | 954.80 | 0 | +4.60(+0.48%) | |
Mar 18, 2018 | 951.10 | 949.20 | 950.20 | 0 | -0.70(-0.07%) | |
Mar 17, 2018 | 960.00 | 945.80 | 950.90 | 0 | +0.00(+0.00%) | |
Mar 16, 2018 | 960.00 | 945.80 | 950.90 | 0 | -3.70(-0.39%) | |
Mar 15, 2018 | 956.30 | 954.30 | 954.60 | 0 | -7.40(-0.77%) | |
Mar 14, 2018 | 963.00 | 961.80 | 962.00 | 0 | -4.80(-0.50%) | |
Mar 13, 2018 | 967.50 | 966.10 | 966.80 | 0 | +2.20(+0.23%) | |
Mar 12, 2018 | 965.60 | 964.40 | 964.60 | 0 | -2.20(-0.23%) | |
Mar 11, 2018 | 968.00 | 965.30 | 966.80 | 0 | -0.10(-0.01%) | |
Mar 10, 2018 | 967.00 | 948.30 | 966.90 | 0 | +0.00(+0.00%) | |
Mar 09, 2018 | 967.00 | 948.30 | 966.90 | 0 | +13.00(+1.36%) | |
Mar 08, 2018 | 954.80 | 953.20 | 953.90 | 0 | -1.20(-0.13%) | |
Mar 07, 2018 | 955.40 | 953.40 | 955.10 | 0 | -16.60(-1.71%) | |
Mar 06, 2018 | 973.70 | 971.00 | 971.70 | 0 | +8.40(+0.87%) | |
Mar 05, 2018 | 963.70 | 962.60 | 963.30 | 0 | -4.70(-0.49%) | |
Mar 04, 2018 | 969.80 | 968.00 | 968.00 | 0 | +0.60(+0.06%) | |
Mar 03, 2018 | 971.30 | 961.50 | 967.40 | 0 | +0.00(+0.00%) | |
Mar 02, 2018 | 971.30 | 961.50 | 967.40 | 0 | +2.30(+0.24%) |