Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 929.29 | 935.21 | 906.94 | 908.72 | 0 | -17.47(-1.89%) |
Feb 27, 2018 | 938.62 | 944.75 | 923.32 | 926.18 | 0 | -14.35(-1.53%) |
Feb 26, 2018 | 941.00 | 947.39 | 928.10 | 940.54 | 0 | +0.94(+0.10%) |
Feb 23, 2018 | 933.11 | 943.64 | 925.84 | 939.60 | 0 | +12.25(+1.32%) |
Feb 22, 2018 | 926.82 | 934.39 | 921.22 | 927.35 | 0 | +5.56(+0.60%) |
Feb 21, 2018 | 927.25 | 940.67 | 918.08 | 921.79 | 0 | -3.26(-0.35%) |
Feb 20, 2018 | 925.54 | 937.16 | 915.67 | 925.04 | 0 | -5.60(-0.60%) |
Feb 16, 2018 | 930.64 | 930.64 | 930.64 | 930.64 | 0 | -6.01(-0.64%) |
Feb 15, 2018 | 940.23 | 946.67 | 924.22 | 936.65 | 0 | +1.39(+0.15%) |
Feb 14, 2018 | 910.51 | 940.55 | 906.38 | 935.26 | 0 | +18.35(+2.00%) |
Feb 13, 2018 | 915.26 | 922.95 | 909.80 | 916.91 | 0 | +0.64(+0.07%) |
Feb 12, 2018 | 906.84 | 923.89 | 900.08 | 916.27 | 0 | +17.22(+1.92%) |
Feb 09, 2018 | 901.49 | 912.17 | 871.51 | 899.05 | 0 | +5.40(+0.60%) |
Feb 08, 2018 | 922.39 | 930.11 | 892.50 | 893.65 | 0 | -30.65(-3.32%) |
Feb 07, 2018 | 933.92 | 943.35 | 920.27 | 924.29 | 0 | -12.98(-1.38%) |
Feb 06, 2018 | 908.76 | 944.72 | 901.18 | 937.27 | 0 | +9.47(+1.02%) |
Feb 05, 2018 | 941.91 | 956.40 | 913.86 | 927.80 | 0 | -20.10(-2.12%) |
Feb 02, 2018 | 968.88 | 973.00 | 944.23 | 947.90 | 0 | -27.05(-2.77%) |
Feb 01, 2018 | 973.19 | 983.70 | 964.61 | 974.96 | 0 | -1.92(-0.20%) |
Jan 31, 2018 | 981.80 | 987.38 | 968.54 | 976.87 | 0 | -0.70(-0.07%) |
Jan 30, 2018 | 984.61 | 989.93 | 971.66 | 977.57 | 0 | -13.70(-1.38%) |
Jan 29, 2018 | 1002 | 1008 | 986.77 | 991.27 | 0 | -13.09(-1.30%) |
Jan 26, 2018 | 1001 | 1012 | 992.01 | 1004 | 0 | +2.97(+0.30%) |
Jan 25, 2018 | 1007 | 1017 | 992.77 | 1001 | 0 | +0.43(+0.04%) |
Jan 24, 2018 | 1002 | 1011 | 992.57 | 1001 | 0 | +4.80(+0.48%) |
Jan 23, 2018 | 995.37 | 1004 | 983.29 | 996.16 | 0 | -0.97(-0.10%) |
Jan 22, 2018 | 991.29 | 1001 | 984.61 | 997.14 | 0 | +6.00(+0.61%) |
Jan 19, 2018 | 985.93 | 996.64 | 979.02 | 991.13 | 0 | +10.26(+1.05%) |
Jan 18, 2018 | 985.23 | 991.33 | 973.46 | 980.87 | 0 | -8.53(-0.86%) |
Jan 17, 2018 | 990.85 | 999.48 | 979.11 | 989.40 | 0 | +2.85(+0.29%) |
Jan 16, 2018 | 1001 | 1005 | 980.48 | 986.54 | 0 | -14.08(-1.41%) |
Jan 15, 2018 | 1001 | 1001 | 1001 | 1001 | 0 | -0.03(-0.00%) |
Jan 12, 2018 | 997.17 | 1006 | 989.39 | 1001 | 0 | +6.92(+0.70%) |
Jan 11, 2018 | 982.94 | 997.62 | 978.39 | 993.73 | 0 | +16.01(+1.64%) |
Jan 10, 2018 | 978.85 | 983.64 | 972.95 | 977.72 | 0 | -0.29(-0.03%) |
Jan 09, 2018 | 981.88 | 988.17 | 972.50 | 978.02 | 0 | -5.32(-0.54%) |
Jan 08, 2018 | 981.34 | 988.00 | 973.39 | 983.34 | 0 | +1.13(+0.12%) |
Jan 05, 2018 | 979.10 | 986.78 | 972.53 | 982.20 | 0 | +5.20(+0.53%) |
Jan 04, 2018 | 975.67 | 983.86 | 968.33 | 977.00 | 0 | +5.67(+0.58%) |
Jan 03, 2018 | 967.39 | 976.46 | 959.14 | 971.34 | 0 | +6.16(+0.64%) |
Jan 02, 2018 | 954.50 | 967.92 | 949.29 | 965.18 | 0 | +19.43(+2.05%) |
Dec 29, 2017 | 945.75 | 945.75 | 945.75 | 945.75 | 0 | -3.58(-0.38%) |
Dec 28, 2017 | 946.57 | 953.48 | 940.61 | 949.33 | 0 | +5.24(+0.56%) |
Dec 27, 2017 | 945.00 | 950.26 | 939.02 | 944.09 | 0 | +1.14(+0.12%) |
Dec 26, 2017 | 938.58 | 947.24 | 934.14 | 942.95 | 0 | +4.61(+0.49%) |
Dec 22, 2017 | 937.01 | 942.85 | 931.17 | 938.34 | 0 | +0.85(+0.09%) |
Dec 21, 2017 | 932.25 | 944.02 | 926.21 | 937.49 | 0 | +7.36(+0.79%) |
Dec 20, 2017 | 927.10 | 935.80 | 920.53 | 930.13 | 0 | +7.37(+0.80%) |
Dec 19, 2017 | 922.66 | 930.07 | 916.23 | 922.76 | 0 | +0.52(+0.06%) |
Dec 18, 2017 | 915.37 | 928.92 | 911.43 | 922.24 | 0 | +15.17(+1.67%) |
Dec 15, 2017 | 907.84 | 914.96 | 900.20 | 907.08 | 0 | +3.96(+0.44%) |
Dec 14, 2017 | 909.64 | 915.47 | 899.23 | 903.12 | 0 | -6.81(-0.75%) |
Dec 13, 2017 | 908.22 | 918.07 | 902.06 | 909.93 | 0 | +3.85(+0.43%) |
Dec 12, 2017 | 904.48 | 913.49 | 899.15 | 906.07 | 0 | +0.68(+0.07%) |
Dec 11, 2017 | 901.46 | 911.73 | 897.28 | 905.40 | 0 | +6.88(+0.77%) |
Dec 08, 2017 | 899.77 | 906.19 | 892.12 | 898.52 | 0 | +3.54(+0.40%) |
Dec 07, 2017 | 888.45 | 899.92 | 884.67 | 894.98 | 0 | +2.66(+0.30%) |
Dec 06, 2017 | 898.78 | 904.39 | 886.96 | 892.32 | 0 | -12.51(-1.38%) |
Dec 05, 2017 | 907.73 | 915.47 | 898.96 | 904.84 | 0 | -5.04(-0.55%) |
Dec 04, 2017 | 914.39 | 924.16 | 905.23 | 909.88 | 0 | +0.25(+0.03%) |