Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2018 | 909.16 | 919.75 | 894.78 | 906.09 | 0 | -2.62(-0.29%) |
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%) |