Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 933.28 | 933.28 | 931.64 | 0 | -1.64(-0.18%) | |
May 30, 2018 | 937.66 | 937.66 | 933.28 | 0 | -4.38(-0.47%) | |
May 29, 2018 | 929.89 | 929.89 | 937.66 | 0 | +7.77(+0.84%) | |
May 25, 2018 | 929.89 | 929.89 | 929.89 | 0 | +2.17(+0.23%) | |
May 24, 2018 | 926.08 | 926.08 | 927.72 | 0 | +1.64(+0.18%) | |
May 23, 2018 | 923.28 | 923.28 | 926.08 | 0 | +2.80(+0.30%) | |
May 22, 2018 | 923.62 | 923.62 | 923.28 | 0 | -0.34(-0.04%) | |
May 21, 2018 | 923.51 | 923.51 | 923.62 | 0 | +0.11(+0.01%) | |
May 18, 2018 | 920.65 | 920.65 | 923.51 | 0 | +2.86(+0.31%) | |
May 17, 2018 | 923.50 | 923.50 | 920.65 | 0 | -2.85(-0.31%) | |
May 15, 2018 | 923.50 | 923.50 | 923.50 | 0 | -3.90(-0.42%) | |
May 14, 2018 | 928.08 | 928.08 | 927.40 | 0 | -0.68(-0.07%) | |
May 11, 2018 | 928.25 | 928.25 | 928.08 | 0 | -0.17(-0.02%) | |
May 10, 2018 | 926.51 | 926.51 | 928.25 | 0 | +1.74(+0.19%) | |
May 09, 2018 | 928.32 | 928.32 | 926.51 | 0 | -1.81(-0.19%) | |
May 08, 2018 | 929.32 | 929.32 | 928.32 | 0 | -1.00(-0.11%) | |
May 07, 2018 | 929.36 | 929.36 | 929.32 | 0 | -0.04(-0.00%) | |
May 04, 2018 | 929.40 | 929.40 | 929.36 | 0 | -0.04(-0.00%) | |
May 03, 2018 | 928.55 | 928.55 | 929.40 | 0 | +0.85(+0.09%) | |
May 02, 2018 | 928.80 | 928.80 | 928.55 | 0 | -0.25(-0.03%) | |
May 01, 2018 | 930.27 | 930.27 | 928.80 | 0 | -1.47(-0.16%) | |
Apr 30, 2018 | 929.38 | 929.38 | 930.27 | 0 | +0.89(+0.10%) | |
Apr 27, 2018 | 927.99 | 927.99 | 929.38 | 0 | +1.39(+0.15%) | |
Apr 26, 2018 | 928.24 | 928.24 | 927.99 | 0 | -0.25(-0.03%) | |
Apr 25, 2018 | 929.26 | 929.26 | 928.24 | 0 | -1.02(-0.11%) | |
Apr 24, 2018 | 930.28 | 930.28 | 929.26 | 0 | -1.02(-0.11%) | |
Apr 23, 2018 | 934.06 | 934.06 | 930.28 | 0 | -3.78(-0.40%) | |
Apr 19, 2018 | 934.06 | 934.06 | 934.06 | 0 | -2.69(-0.29%) | |
Apr 18, 2018 | 939.96 | 939.96 | 936.75 | 0 | -3.21(-0.34%) | |
Apr 17, 2018 | 939.46 | 939.46 | 939.96 | 0 | +0.50(+0.05%) | |
Apr 16, 2018 | 939.86 | 939.86 | 939.46 | 0 | -0.40(-0.04%) | |
Apr 13, 2018 | 939.21 | 939.21 | 939.86 | 0 | +0.65(+0.07%) | |
Apr 12, 2018 | 941.74 | 941.74 | 939.21 | 0 | -2.53(-0.27%) | |
Apr 11, 2018 | 940.98 | 940.98 | 941.74 | 0 | +0.76(+0.08%) | |
Apr 10, 2018 | 942.26 | 942.26 | 940.98 | 0 | -1.28(-0.14%) | |
Apr 09, 2018 | 942.88 | 942.88 | 942.26 | 0 | -0.62(-0.07%) | |
Apr 06, 2018 | 939.18 | 939.18 | 942.88 | 0 | +3.70(+0.39%) | |
Apr 05, 2018 | 941.66 | 941.66 | 939.18 | 0 | -2.48(-0.26%) | |
Apr 04, 2018 | 942.08 | 942.08 | 941.66 | 0 | -0.42(-0.04%) | |
Apr 03, 2018 | 944.93 | 944.93 | 942.08 | 0 | -2.85(-0.30%) | |
Apr 02, 2018 | 944.63 | 944.63 | 944.93 | 0 | +0.30(+0.03%) | |
Mar 29, 2018 | 944.63 | 944.63 | 944.63 | 0 | +1.41(+0.15%) | |
Mar 28, 2018 | 942.79 | 942.79 | 943.22 | 0 | +0.43(+0.05%) | |
Mar 27, 2018 | 938.64 | 938.64 | 942.79 | 0 | +4.15(+0.44%) | |
Mar 26, 2018 | 940.89 | 940.89 | 938.64 | 0 | -2.25(-0.24%) | |
Mar 23, 2018 | 940.70 | 940.70 | 940.89 | 0 | +0.19(+0.02%) | |
Mar 22, 2018 | 938.44 | 938.44 | 940.70 | 0 | +2.26(+0.24%) | |
Mar 21, 2018 | 938.55 | 938.55 | 938.44 | 0 | -0.11(-0.01%) | |
Mar 20, 2018 | 940.21 | 940.21 | 938.55 | 0 | -1.66(-0.18%) | |
Mar 19, 2018 | 941.73 | 941.73 | 940.21 | 0 | -1.52(-0.16%) | |
Mar 16, 2018 | 942.01 | 942.01 | 941.73 | 0 | -0.28(-0.03%) | |
Mar 15, 2018 | 942.34 | 942.34 | 942.01 | 0 | -0.33(-0.04%) | |
Mar 14, 2018 | 940.96 | 940.96 | 942.34 | 0 | +1.38(+0.15%) | |
Mar 13, 2018 | 939.64 | 939.64 | 940.96 | 0 | +1.32(+0.14%) | |
Mar 12, 2018 | 937.97 | 937.97 | 939.64 | 0 | +1.67(+0.18%) | |
Mar 09, 2018 | 940.34 | 940.34 | 937.97 | 0 | -2.37(-0.25%) | |
Mar 08, 2018 | 939.77 | 939.77 | 940.34 | 0 | +0.57(+0.06%) | |
Mar 07, 2018 | 939.77 | 939.77 | 939.77 | 0 | +0.17(+0.02%) | |
Mar 06, 2018 | 939.60 | 939.60 | 939.60 | 0 | +0.46(+0.05%) | |
Mar 05, 2018 | 939.14 | 939.14 | 939.14 | 0 | -1.16(-0.12%) | |
Mar 02, 2018 | 940.30 | 940.30 | 940.30 | 0 | -3.70(-0.39%) |