Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 122.11 | 123.24 | 121.44 | 121.99 | 1,321,951 | +0.12(+0.10%) |
Feb 27, 2019 | 121.44 | 121.88 | 120.32 | 121.86 | 1,497,520 | +0.26(+0.21%) |
Feb 26, 2019 | 124.42 | 124.65 | 121.44 | 121.61 | 2,130,750 | -2.90(-2.33%) |
Feb 25, 2019 | 126.64 | 126.64 | 124.25 | 124.50 | 1,502,638 | -1.25(-1.00%) |
Feb 22, 2019 | 126.20 | 126.65 | 125.11 | 125.76 | 1,363,125 | -0.44(-0.35%) |
Feb 21, 2019 | 128.24 | 128.38 | 125.76 | 126.20 | 1,415,540 | -2.00(-1.56%) |
Feb 20, 2019 | 129.30 | 129.97 | 128.03 | 128.20 | 1,201,940 | -2.16(-1.66%) |
Feb 19, 2019 | 129.47 | 131.18 | 128.67 | 130.36 | 1,317,887 | +0.71(+0.55%) |
Feb 15, 2019 | 129.42 | 130.22 | 128.60 | 129.65 | 1,121,177 | +1.12(+0.87%) |
Feb 14, 2019 | 127.74 | 129.60 | 126.45 | 128.53 | 1,119,901 | +0.21(+0.16%) |
Feb 13, 2019 | 128.44 | 129.40 | 127.80 | 128.32 | 1,203,955 | +0.16(+0.13%) |
Feb 12, 2019 | 125.92 | 128.63 | 123.25 | 128.16 | 2,915,631 | +3.41(+2.74%) |
Feb 11, 2019 | 123.13 | 125.18 | 122.62 | 124.74 | 1,492,644 | +1.86(+1.51%) |
Feb 08, 2019 | 124.48 | 124.89 | 121.98 | 122.89 | 1,513,061 | -2.02(-1.62%) |
Feb 07, 2019 | 127.02 | 127.67 | 124.61 | 124.91 | 1,276,382 | -1.93(-1.52%) |
Feb 06, 2019 | 125.61 | 127.41 | 125.29 | 126.84 | 1,450,679 | +0.81(+0.64%) |
Feb 05, 2019 | 126.78 | 127.92 | 125.81 | 126.03 | 2,360,499 | -0.47(-0.37%) |
Feb 04, 2019 | 122.12 | 126.49 | 122.08 | 126.49 | 2,607,942 | +4.72(+3.87%) |
Feb 01, 2019 | 118.17 | 122.16 | 117.12 | 121.78 | 3,362,277 | -0.88(-0.72%) |
Jan 31, 2019 | 119.77 | 124.31 | 119.77 | 122.66 | 3,097,522 | +3.14(+2.62%) |
Jan 30, 2019 | 119.84 | 120.58 | 118.89 | 119.52 | 1,332,716 | -0.31(-0.26%) |
Jan 29, 2019 | 120.67 | 120.69 | 119.00 | 119.83 | 1,389,201 | -0.46(-0.38%) |
Jan 28, 2019 | 120.91 | 121.31 | 119.25 | 120.29 | 1,232,558 | -1.22(-1.01%) |
Jan 25, 2019 | 121.33 | 123.00 | 121.05 | 121.51 | 1,143,134 | +1.51(+1.26%) |
Jan 24, 2019 | 120.41 | 121.27 | 119.03 | 120.00 | 2,050,245 | -0.62(-0.52%) |
Jan 23, 2019 | 120.58 | 121.32 | 119.06 | 120.62 | 1,380,026 | +0.24(+0.20%) |
Jan 22, 2019 | 120.40 | 120.55 | 118.74 | 120.38 | 1,187,364 | -0.77(-0.63%) |
Jan 18, 2019 | 119.59 | 121.78 | 119.56 | 121.15 | 1,922,824 | +2.18(+1.83%) |
Jan 17, 2019 | 118.07 | 119.68 | 117.96 | 118.97 | 1,253,926 | +0.75(+0.64%) |
Jan 16, 2019 | 117.60 | 119.37 | 117.18 | 118.21 | 1,219,738 | +0.53(+0.45%) |
Jan 15, 2019 | 116.46 | 117.75 | 115.73 | 117.69 | 1,196,883 | +1.30(+1.12%) |
Jan 14, 2019 | 115.74 | 117.21 | 115.11 | 116.39 | 1,598,524 | -0.45(-0.38%) |
Jan 11, 2019 | 116.01 | 117.12 | 114.95 | 116.83 | 1,317,014 | +0.11(+0.10%) |
Jan 10, 2019 | 112.93 | 117.25 | 112.33 | 116.72 | 2,279,699 | +3.62(+3.20%) |
Jan 09, 2019 | 112.92 | 113.73 | 112.18 | 113.10 | 1,683,979 | +0.53(+0.47%) |
Jan 08, 2019 | 111.00 | 113.48 | 111.00 | 112.58 | 2,005,231 | +2.25(+2.04%) |
Jan 07, 2019 | 109.49 | 112.36 | 109.32 | 110.33 | 1,441,288 | +0.98(+0.90%) |
Jan 04, 2019 | 108.61 | 109.97 | 107.15 | 109.35 | 1,602,458 | +1.33(+1.23%) |
Jan 03, 2019 | 107.55 | 109.45 | 107.01 | 108.02 | 3,759,374 | -0.12(-0.12%) |
Jan 02, 2019 | 105.07 | 109.21 | 104.40 | 108.14 | 2,249,161 | +2.49(+2.35%) |
Dec 31, 2018 | 105.56 | 106.42 | 104.77 | 105.65 | 1,006,163 | +0.41(+0.39%) |
Dec 28, 2018 | 106.59 | 107.03 | 104.37 | 105.24 | 1,656,201 | -0.98(-0.92%) |
Dec 27, 2018 | 104.98 | 106.28 | 103.06 | 106.22 | 2,342,059 | +0.27(+0.25%) |
Dec 26, 2018 | 103.60 | 106.04 | 101.96 | 105.95 | 1,921,178 | +2.44(+2.36%) |
Dec 24, 2018 | 103.60 | 104.96 | 101.48 | 103.51 | 1,415,299 | -0.11(-0.10%) |
Dec 21, 2018 | 103.71 | 107.17 | 103.09 | 103.62 | 3,020,476 | -1.45(-1.38%) |
Dec 20, 2018 | 107.11 | 109.42 | 103.96 | 105.07 | 3,451,281 | -0.74(-0.70%) |
Dec 19, 2018 | 104.22 | 108.07 | 103.26 | 105.81 | 2,510,871 | +1.38(+1.32%) |
Dec 18, 2018 | 108.20 | 108.45 | 103.82 | 104.43 | 2,367,731 | -2.59(-2.42%) |
Dec 17, 2018 | 110.23 | 110.89 | 106.42 | 107.02 | 2,846,583 | -4.55(-4.08%) |
Dec 14, 2018 | 116.00 | 116.59 | 111.15 | 111.57 | 1,776,338 | -5.93(-5.05%) |
Dec 13, 2018 | 117.95 | 119.05 | 116.01 | 117.50 | 1,169,868 | -0.45(-0.38%) |
Dec 12, 2018 | 116.67 | 120.62 | 116.64 | 117.95 | 1,466,465 | +1.13(+0.97%) |
Dec 11, 2018 | 118.44 | 119.99 | 115.41 | 116.83 | 1,422,001 | -0.91(-0.77%) |
Dec 10, 2018 | 119.40 | 119.47 | 115.46 | 117.73 | 1,567,665 | -1.76(-1.47%) |
Dec 07, 2018 | 120.16 | 122.15 | 119.26 | 119.49 | 2,235,244 | -1.40(-1.16%) |
Dec 06, 2018 | 118.59 | 120.97 | 114.79 | 120.89 | 3,064,140 | +1.29(+1.08%) |
Dec 04, 2018 | 120.98 | 122.25 | 119.13 | 119.60 | 2,585,514 | -2.02(-1.66%) |