Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 951.91 | 958.03 | 940.13 | 944.40 | 0 | -6.72(-0.71%) |
May 30, 2018 | 943.40 | 957.20 | 938.07 | 951.12 | 0 | +12.70(+1.35%) |
May 29, 2018 | 938.42 | 950.82 | 929.21 | 938.42 | 0 | -9.76(-1.03%) |
May 28, 2018 | 948.22 | 948.25 | 948.17 | 948.18 | 0 | -0.04(-0.00%) |
May 25, 2018 | 950.57 | 956.99 | 938.06 | 948.22 | 0 | -10.11(-1.05%) |
May 24, 2018 | 960.34 | 968.51 | 948.85 | 958.33 | 0 | -7.12(-0.74%) |
May 23, 2018 | 961.27 | 970.15 | 952.46 | 965.44 | 0 | -3.16(-0.33%) |
May 22, 2018 | 979.58 | 986.93 | 965.34 | 968.60 | 0 | -8.57(-0.88%) |
May 21, 2018 | 978.66 | 985.50 | 969.14 | 977.17 | 0 | +4.34(+0.45%) |
May 18, 2018 | 971.66 | 980.29 | 965.43 | 972.83 | 0 | -0.16(-0.02%) |
May 17, 2018 | 969.54 | 981.18 | 963.35 | 972.99 | 0 | +4.22(+0.44%) |
May 16, 2018 | 962.91 | 975.12 | 958.51 | 968.77 | 0 | +8.39(+0.87%) |
May 15, 2018 | 955.88 | 965.58 | 947.65 | 960.38 | 0 | -0.95(-0.10%) |
May 14, 2018 | 960.30 | 969.23 | 954.82 | 961.33 | 0 | +4.23(+0.44%) |
May 11, 2018 | 958.76 | 967.15 | 951.77 | 957.10 | 0 | -0.08(-0.01%) |
May 10, 2018 | 952.96 | 965.54 | 944.91 | 957.18 | 0 | +9.02(+0.95%) |
May 09, 2018 | 941.39 | 955.53 | 934.63 | 948.16 | 0 | +12.73(+1.36%) |
May 08, 2018 | 932.12 | 941.54 | 921.42 | 935.44 | 0 | +2.36(+0.25%) |
May 07, 2018 | 934.37 | 946.13 | 927.53 | 933.08 | 0 | +0.60(+0.06%) |
May 04, 2018 | 918.58 | 938.12 | 914.62 | 932.47 | 0 | +9.72(+1.05%) |
May 03, 2018 | 924.36 | 931.69 | 910.57 | 922.75 | 0 | -1.82(-0.20%) |
May 02, 2018 | 925.03 | 936.50 | 917.78 | 924.57 | 0 | +0.16(+0.02%) |
May 01, 2018 | 923.76 | 930.62 | 909.58 | 924.41 | 0 | -3.15(-0.34%) |
Apr 30, 2018 | 933.99 | 943.28 | 923.08 | 927.56 | 0 | -5.96(-0.64%) |
Apr 27, 2018 | 935.78 | 943.12 | 924.24 | 933.52 | 0 | -3.98(-0.42%) |
Apr 26, 2018 | 932.66 | 945.58 | 921.50 | 937.50 | 0 | +6.47(+0.69%) |
Apr 25, 2018 | 928.65 | 939.47 | 917.75 | 931.04 | 0 | +0.58(+0.06%) |
Apr 24, 2018 | 945.60 | 952.88 | 920.27 | 930.46 | 0 | -13.72(-1.45%) |
Apr 23, 2018 | 944.89 | 953.47 | 935.90 | 944.17 | 0 | -6.53(-0.69%) |
Apr 20, 2018 | 954.69 | 959.83 | 941.89 | 950.71 | 0 | -7.35(-0.77%) |
Apr 19, 2018 | 962.08 | 968.28 | 947.73 | 958.06 | 0 | -1.41(-0.15%) |
Apr 18, 2018 | 955.01 | 968.95 | 950.39 | 959.47 | 0 | +11.82(+1.25%) |
Apr 17, 2018 | 942.26 | 953.86 | 936.68 | 947.65 | 0 | +9.16(+0.98%) |
Apr 16, 2018 | 934.67 | 944.22 | 925.94 | 938.48 | 0 | +8.38(+0.90%) |
Apr 13, 2018 | 932.90 | 938.45 | 923.04 | 930.11 | 0 | +1.20(+0.13%) |
Apr 12, 2018 | 928.23 | 936.76 | 920.57 | 928.91 | 0 | +2.24(+0.24%) |
Apr 11, 2018 | 922.24 | 934.14 | 916.15 | 926.67 | 0 | +0.61(+0.07%) |
Apr 10, 2018 | 916.21 | 934.19 | 910.36 | 926.06 | 0 | +24.31(+2.70%) |
Apr 09, 2018 | 903.51 | 914.32 | 893.99 | 901.75 | 0 | +4.18(+0.47%) |
Apr 06, 2018 | 907.70 | 915.07 | 889.73 | 897.57 | 0 | -16.34(-1.79%) |
Apr 05, 2018 | 904.27 | 921.07 | 900.40 | 913.91 | 0 | +13.85(+1.54%) |
Apr 04, 2018 | 881.77 | 903.27 | 875.21 | 900.07 | 0 | +4.03(+0.45%) |
Apr 03, 2018 | 891.19 | 901.61 | 881.26 | 896.04 | 0 | +9.32(+1.05%) |
Apr 02, 2018 | 900.64 | 906.62 | 877.70 | 886.72 | 0 | -15.66(-1.74%) |
Mar 29, 2018 | 902.38 | 902.38 | 902.38 | 902.38 | 0 | +18.50(+2.09%) |
Mar 28, 2018 | 893.87 | 899.77 | 878.77 | 883.88 | 0 | -10.35(-1.16%) |
Mar 27, 2018 | 907.24 | 913.48 | 888.31 | 894.23 | 0 | -11.31(-1.25%) |
Mar 26, 2018 | 902.71 | 910.08 | 890.90 | 905.54 | 0 | +14.52(+1.63%) |
Mar 23, 2018 | 901.57 | 913.46 | 887.82 | 891.01 | 0 | -8.13(-0.90%) |
Mar 22, 2018 | 914.60 | 922.05 | 896.22 | 899.14 | 0 | -25.71(-2.78%) |
Mar 21, 2018 | 910.44 | 932.06 | 906.71 | 924.86 | 0 | +15.79(+1.74%) |
Mar 20, 2018 | 911.32 | 919.50 | 902.18 | 909.06 | 0 | -0.60(-0.07%) |
Mar 19, 2018 | 917.84 | 922.43 | 902.02 | 909.66 | 0 | -13.18(-1.43%) |
Mar 16, 2018 | 919.17 | 929.78 | 912.73 | 922.84 | 0 | +4.35(+0.47%) |
Mar 15, 2018 | 928.98 | 933.02 | 910.89 | 918.50 | 0 | -9.18(-0.99%) |
Mar 14, 2018 | 939.29 | 943.01 | 924.02 | 927.68 | 0 | -6.69(-0.72%) |
Mar 13, 2018 | 941.04 | 945.89 | 930.19 | 934.36 | 0 | -4.22(-0.45%) |
Mar 12, 2018 | 939.92 | 948.10 | 931.28 | 938.58 | 0 | -0.36(-0.04%) |
Mar 09, 2018 | 929.04 | 943.40 | 924.02 | 938.94 | 0 | +16.37(+1.77%) |
Mar 08, 2018 | 925.32 | 930.48 | 912.37 | 922.58 | 0 | -1.72(-0.19%) |
Mar 07, 2018 | 924.21 | 928.42 | 918.28 | 924.30 | 0 | -3.21(-0.35%) |
Mar 06, 2018 | 923.64 | 936.12 | 915.74 | 927.51 | 0 | +11.37(+1.24%) |
Mar 05, 2018 | 901.59 | 921.57 | 897.91 | 916.14 | 0 | +9.56(+1.05%) |
Mar 02, 2018 | 899.86 | 912.02 | 889.10 | 906.58 | 0 | +0.49(+0.05%) |