Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2017 | 911.28 | 919.95 | 900.11 | 909.63 | 0 | +0.16(+0.02%) |
Nov 30, 2017 | 905.57 | 917.33 | 899.36 | 909.46 | 0 | +6.75(+0.75%) |
Nov 29, 2017 | 906.76 | 913.34 | 894.96 | 902.72 | 0 | -6.50(-0.72%) |
Nov 28, 2017 | 902.94 | 912.98 | 897.22 | 909.22 | 0 | +7.06(+0.78%) |
Nov 27, 2017 | 907.98 | 912.29 | 898.54 | 902.16 | 0 | -8.37(-0.92%) |
Nov 24, 2017 | 911.11 | 916.87 | 906.13 | 910.53 | 0 | +3.58(+0.39%) |
Nov 23, 2017 | 908.47 | 913.83 | 902.03 | 906.96 | 0 | +0.00(+0.00%) |
Nov 22, 2017 | 908.54 | 913.89 | 902.02 | 906.96 | 0 | +2.15(+0.24%) |
Nov 21, 2017 | 903.34 | 911.37 | 897.57 | 904.81 | 0 | +6.89(+0.77%) |
Nov 20, 2017 | 896.70 | 903.91 | 889.56 | 897.92 | 0 | -2.65(-0.29%) |
Nov 17, 2017 | 895.87 | 905.59 | 891.39 | 900.57 | 0 | +4.11(+0.46%) |
Nov 16, 2017 | 893.76 | 902.39 | 887.69 | 896.46 | 0 | +4.21(+0.47%) |
Nov 15, 2017 | 893.60 | 899.66 | 881.62 | 892.25 | 0 | -8.05(-0.89%) |
Nov 14, 2017 | 907.60 | 912.41 | 894.80 | 900.29 | 0 | -12.40(-1.36%) |
Nov 13, 2017 | 910.38 | 919.62 | 903.78 | 912.69 | 0 | -2.79(-0.31%) |
Nov 10, 2017 | 916.97 | 924.29 | 909.37 | 915.49 | 0 | -3.46(-0.38%) |
Nov 09, 2017 | 921.67 | 930.12 | 909.86 | 918.95 | 0 | -9.64(-1.04%) |
Nov 08, 2017 | 927.08 | 935.66 | 918.29 | 928.58 | 0 | +1.46(+0.16%) |
Nov 07, 2017 | 927.17 | 934.28 | 918.82 | 927.12 | 0 | +1.10(+0.12%) |
Nov 06, 2017 | 917.64 | 930.73 | 912.29 | 926.02 | 0 | +10.86(+1.19%) |
Nov 03, 2017 | 915.11 | 922.11 | 905.82 | 915.16 | 0 | -1.27(-0.14%) |
Nov 02, 2017 | 919.24 | 927.11 | 907.64 | 916.43 | 0 | -2.81(-0.31%) |