Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 930.96 | 943.68 | 925.49 | 931.88 | 0 | +8.36(+0.91%) |
Jun 28, 2018 | 921.57 | 930.28 | 911.00 | 923.52 | 0 | +2.87(+0.31%) |
Jun 27, 2018 | 925.82 | 937.83 | 916.81 | 920.65 | 0 | -2.59(-0.28%) |
Jun 26, 2018 | 918.90 | 929.41 | 912.15 | 923.25 | 0 | +6.72(+0.73%) |
Jun 25, 2018 | 928.97 | 932.17 | 909.34 | 916.52 | 0 | -17.08(-1.83%) |
Jun 22, 2018 | 933.67 | 942.72 | 925.65 | 933.60 | 0 | +12.62(+1.37%) |
Jun 21, 2018 | 925.74 | 932.47 | 915.32 | 920.98 | 0 | -6.54(-0.70%) |
Jun 20, 2018 | 930.89 | 935.64 | 919.85 | 927.52 | 0 | -0.77(-0.08%) |
Jun 19, 2018 | 928.62 | 936.25 | 917.48 | 928.28 | 0 | -13.64(-1.45%) |
Jun 18, 2018 | 937.04 | 947.45 | 932.34 | 941.93 | 0 | -1.33(-0.14%) |
Jun 15, 2018 | 943.26 | 956.50 | 935.26 | 943.25 | 0 | -6.75(-0.71%) |
Jun 14, 2018 | 953.50 | 959.03 | 943.64 | 950.01 | 0 | -0.96(-0.10%) |
Jun 13, 2018 | 957.12 | 962.22 | 944.79 | 950.97 | 0 | -6.72(-0.70%) |
Jun 12, 2018 | 961.11 | 967.62 | 951.52 | 957.69 | 0 | -4.30(-0.45%) |
Jun 11, 2018 | 959.78 | 968.74 | 953.47 | 961.99 | 0 | +1.85(+0.19%) |
Jun 08, 2018 | 960.91 | 966.48 | 950.95 | 960.14 | 0 | +0.34(+0.04%) |
Jun 07, 2018 | 962.22 | 969.75 | 951.61 | 959.80 | 0 | -2.87(-0.30%) |
Jun 06, 2018 | 957.46 | 965.67 | 950.25 | 962.67 | 0 | +10.01(+1.05%) |
Jun 05, 2018 | 948.61 | 958.59 | 943.05 | 952.66 | 0 | +3.33(+0.35%) |
Jun 04, 2018 | 954.10 | 959.85 | 943.93 | 949.32 | 0 | -0.03(-0.00%) |
Jun 01, 2018 | 949.99 | 959.09 | 939.84 | 949.36 | 0 | +4.96(+0.52%) |
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%) |