Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 978.60 | 1012 | 978.60 | 994.70 | 193,758 | +18.40(+1.88%) |
May 30, 2018 | 986.70 | 1002 | 971.80 | 976.30 | 93,225 | -6.40(-0.65%) |
May 29, 2018 | 976.60 | 997.60 | 967.00 | 982.70 | 181,249 | -24.10(-2.39%) |
May 25, 2018 | 1007 | 1007 | 1007 | 0 | -36.20(-3.47%) | |
May 24, 2018 | 1003 | 1050 | 1000 | 1043 | 273,572 | +29.70(+2.93%) |
May 23, 2018 | 966.00 | 1021 | 964.90 | 1013 | 217,126 | +48.40(+5.02%) |
May 22, 2018 | 960.00 | 977.80 | 958.30 | 964.90 | 109,688 | +5.80(+0.60%) |
May 21, 2018 | 955.00 | 986.70 | 954.60 | 959.10 | 157,039 | +18.70(+1.99%) |
May 18, 2018 | 938.30 | 946.79 | 934.40 | 940.40 | 81,293 | +3.80(+0.41%) |
May 17, 2018 | 928.20 | 944.50 | 925.00 | 936.60 | 107,091 | +4.60(+0.49%) |
May 16, 2018 | 931.60 | 943.50 | 926.70 | 932.00 | 99,855 | -0.10(-0.01%) |
May 15, 2018 | 934.00 | 938.20 | 925.10 | 932.10 | 60,665 | -3.10(-0.33%) |
May 14, 2018 | 935.00 | 949.20 | 933.40 | 935.20 | 47,855 | +2.70(+0.29%) |
May 11, 2018 | 950.00 | 953.80 | 923.20 | 932.50 | 56,691 | -11.50(-1.22%) |
May 10, 2018 | 923.40 | 950.00 | 921.70 | 944.00 | 119,398 | +24.10(+2.62%) |
May 09, 2018 | 923.70 | 939.00 | 918.60 | 919.90 | 71,342 | -2.60(-0.28%) |
May 08, 2018 | 924.70 | 927.60 | 908.60 | 922.50 | 69,838 | +5.80(+0.63%) |
May 07, 2018 | 908.60 | 929.80 | 900.00 | 916.70 | 88,296 | +8.90(+0.98%) |
May 04, 2018 | 915.00 | 916.80 | 894.30 | 907.80 | 81,384 | -7.90(-0.86%) |
May 03, 2018 | 912.00 | 922.00 | 882.00 | 915.70 | 90,617 | +0.60(+0.07%) |
May 02, 2018 | 915.10 | 938.85 | 913.60 | 915.10 | 85,940 | +1.50(+0.16%) |
May 01, 2018 | 902.30 | 916.30 | 890.10 | 913.60 | 38,942 | +15.20(+1.69%) |
Apr 30, 2018 | 906.80 | 921.70 | 891.60 | 898.40 | 89,405 | -2.50(-0.28%) |
Apr 27, 2018 | 904.40 | 911.45 | 892.90 | 900.90 | 68,190 | -2.00(-0.22%) |
Apr 26, 2018 | 902.00 | 906.10 | 878.80 | 902.90 | 181,555 | +18.20(+2.06%) |
Apr 25, 2018 | 890.10 | 909.90 | 872.50 | 884.70 | 206,093 | -18.00(-1.99%) |
Apr 24, 2018 | 940.00 | 963.90 | 880.00 | 902.70 | 563,827 | +34.50(+3.97%) |
Apr 23, 2018 | 912.80 | 913.47 | 864.00 | 868.20 | 295,833 | -42.90(-4.71%) |
Apr 20, 2018 | 918.90 | 920.00 | 903.00 | 911.10 | 281,866 | -5.10(-0.56%) |
Apr 19, 2018 | 942.90 | 946.80 | 912.00 | 916.20 | 102,026 | -20.30(-2.17%) |
Apr 18, 2018 | 927.70 | 940.40 | 915.00 | 936.50 | 107,403 | +12.50(+1.35%) |
Apr 17, 2018 | 916.00 | 931.60 | 911.80 | 924.00 | 107,653 | +9.70(+1.06%) |
Apr 16, 2018 | 924.70 | 924.70 | 902.50 | 914.30 | 97,991 | -8.60(-0.93%) |
Apr 13, 2018 | 945.10 | 945.50 | 913.60 | 922.90 | 75,770 | -18.30(-1.94%) |
Apr 12, 2018 | 957.60 | 962.80 | 936.40 | 941.20 | 96,951 | -13.50(-1.41%) |
Apr 11, 2018 | 948.00 | 965.50 | 938.10 | 954.70 | 136,928 | +0.80(+0.08%) |
Apr 10, 2018 | 943.50 | 958.00 | 933.25 | 953.90 | 228,581 | +37.90(+4.14%) |
Apr 09, 2018 | 899.90 | 940.80 | 892.50 | 916.00 | 129,244 | +28.80(+3.25%) |
Apr 06, 2018 | 875.10 | 898.80 | 872.90 | 887.20 | 141,878 | -2.50(-0.28%) |
Apr 05, 2018 | 884.50 | 895.25 | 869.20 | 889.70 | 110,396 | +12.80(+1.46%) |
Apr 04, 2018 | 831.10 | 880.40 | 830.00 | 876.90 | 125,069 | +12.10(+1.40%) |
Apr 03, 2018 | 864.10 | 879.20 | 853.20 | 864.80 | 98,750 | +4.50(+0.52%) |
Apr 02, 2018 | 877.30 | 878.70 | 848.40 | 860.30 | 93,752 | -16.20(-1.85%) |
Mar 29, 2018 | 876.50 | 876.50 | 876.50 | 0 | +14.00(+1.62%) | |
Mar 28, 2018 | 878.40 | 880.95 | 842.73 | 862.50 | 139,391 | -14.80(-1.69%) |
Mar 27, 2018 | 930.40 | 931.70 | 869.30 | 877.30 | 150,828 | -40.50(-4.41%) |
Mar 26, 2018 | 920.00 | 936.60 | 901.00 | 917.80 | 131,193 | +18.60(+2.07%) |
Mar 23, 2018 | 910.00 | 921.60 | 896.20 | 899.20 | 115,773 | -12.00(-1.32%) |
Mar 22, 2018 | 938.60 | 939.50 | 889.80 | 911.20 | 149,453 | -47.00(-4.91%) |
Mar 21, 2018 | 965.00 | 965.80 | 944.00 | 958.20 | 103,882 | -12.20(-1.26%) |
Mar 20, 2018 | 920.50 | 973.50 | 916.10 | 970.40 | 185,983 | +43.80(+4.73%) |
Mar 19, 2018 | 901.40 | 929.00 | 898.60 | 926.60 | 175,587 | +21.60(+2.39%) |
Mar 16, 2018 | 925.40 | 928.60 | 891.90 | 905.00 | 367,120 | -32.80(-3.50%) |
Mar 15, 2018 | 925.00 | 940.30 | 921.21 | 937.80 | 125,359 | +19.70(+2.15%) |
Mar 14, 2018 | 925.00 | 925.00 | 904.20 | 918.10 | 86,796 | +4.60(+0.50%) |
Mar 13, 2018 | 952.30 | 952.30 | 907.30 | 913.50 | 144,550 | -34.60(-3.65%) |
Mar 12, 2018 | 936.00 | 956.70 | 928.90 | 948.10 | 190,375 | +13.10(+1.40%) |
Mar 09, 2018 | 930.00 | 937.40 | 911.30 | 935.00 | 129,228 | +4.70(+0.51%) |
Mar 08, 2018 | 915.60 | 932.80 | 913.00 | 930.30 | 179,225 | +19.80(+2.17%) |
Mar 07, 2018 | 914.30 | 910.50 | 123,072 | +36.00(+4.12%) | ||
Mar 06, 2018 | 873.00 | 881.00 | 865.00 | 874.50 | 195,888 | +14.00(+1.63%) |
Mar 05, 2018 | 855.40 | 862.50 | 844.10 | 860.50 | 201,717 | +1.30(+0.15%) |
Mar 02, 2018 | 860.00 | 866.80 | 843.20 | 859.20 | 314,660 | -14.30(-1.64%) |