Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 117.69 | 119.43 | 117.47 | 118.29 | 11,660,197 | +0.67(+0.57%) |
Feb 27, 2019 | 117.32 | 117.95 | 117.21 | 117.63 | 5,057,102 | -0.21(-0.18%) |
Feb 26, 2019 | 118.12 | 118.57 | 117.78 | 117.83 | 5,898,938 | -0.08(-0.07%) |
Feb 25, 2019 | 118.04 | 119.03 | 117.62 | 117.91 | 7,908,347 | +0.43(+0.37%) |
Feb 22, 2019 | 116.35 | 117.51 | 115.95 | 117.48 | 6,074,026 | +1.02(+0.87%) |
Feb 21, 2019 | 116.09 | 116.78 | 115.47 | 116.46 | 7,658,144 | -0.80(-0.68%) |
Feb 20, 2019 | 116.94 | 117.59 | 116.73 | 117.26 | 6,601,882 | +0.57(+0.49%) |
Feb 19, 2019 | 117.08 | 117.29 | 116.64 | 116.70 | 6,901,557 | -0.59(-0.51%) |
Feb 15, 2019 | 116.27 | 117.32 | 116.11 | 117.29 | 7,749,796 | +1.78(+1.54%) |
Feb 14, 2019 | 115.50 | 115.95 | 114.68 | 115.51 | 4,546,859 | -0.12(-0.10%) |
Feb 13, 2019 | 115.30 | 116.09 | 114.56 | 115.63 | 8,988,338 | +0.25(+0.22%) |
Feb 12, 2019 | 113.59 | 115.50 | 113.59 | 115.38 | 7,253,592 | +1.86(+1.64%) |
Feb 11, 2019 | 113.79 | 114.10 | 112.89 | 113.52 | 5,769,844 | -0.34(-0.30%) |
Feb 08, 2019 | 113.48 | 113.92 | 113.13 | 113.87 | 5,158,817 | +0.30(+0.27%) |
Feb 07, 2019 | 113.91 | 114.07 | 113.12 | 113.57 | 7,074,677 | -0.82(-0.71%) |
Feb 06, 2019 | 114.45 | 114.87 | 113.78 | 114.38 | 5,890,645 | +0.10(+0.09%) |
Feb 05, 2019 | 114.83 | 115.14 | 114.17 | 114.28 | 7,400,623 | +0.00(+0.00%) |
Feb 04, 2019 | 115.21 | 115.37 | 113.70 | 114.28 | 8,987,545 | -1.14(-0.98%) |
Feb 01, 2019 | 115.26 | 115.84 | 114.79 | 115.42 | 11,133,544 | +0.96(+0.84%) |
Jan 31, 2019 | 113.20 | 116.27 | 112.55 | 114.45 | 20,069,416 | +1.24(+1.09%) |
Jan 30, 2019 | 112.12 | 113.69 | 112.06 | 113.21 | 8,487,376 | +1.13(+1.00%) |
Jan 29, 2019 | 110.90 | 112.21 | 110.51 | 112.09 | 7,666,436 | +1.15(+1.04%) |
Jan 28, 2019 | 109.92 | 111.07 | 109.47 | 110.93 | 8,055,147 | +0.65(+0.59%) |
Jan 25, 2019 | 110.19 | 110.47 | 109.38 | 110.28 | 8,820,581 | +1.03(+0.94%) |
Jan 24, 2019 | 110.50 | 110.69 | 107.50 | 109.25 | 11,531,090 | -1.52(-1.37%) |
Jan 23, 2019 | 110.51 | 111.20 | 110.02 | 110.77 | 10,776,404 | +0.00(+0.00%) |
Jan 22, 2019 | 110.25 | 111.37 | 109.23 | 110.77 | 12,286,917 | -1.62(-1.45%) |
Jan 18, 2019 | 111.72 | 112.82 | 111.33 | 112.40 | 12,317,001 | +1.38(+1.24%) |
Jan 17, 2019 | 109.83 | 111.39 | 109.62 | 111.02 | 8,671,753 | +0.90(+0.82%) |
Jan 16, 2019 | 111.30 | 111.30 | 110.00 | 110.12 | 7,287,929 | -1.14(-1.02%) |
Jan 15, 2019 | 110.53 | 111.36 | 109.78 | 111.25 | 6,037,200 | +0.93(+0.84%) |
Jan 14, 2019 | 110.72 | 110.91 | 109.73 | 110.32 | 8,574,637 | -1.26(-1.13%) |
Jan 11, 2019 | 110.94 | 111.67 | 110.35 | 111.59 | 6,163,326 | +0.03(+0.03%) |
Jan 10, 2019 | 109.82 | 111.71 | 109.82 | 111.55 | 7,230,927 | +0.67(+0.61%) |
Jan 09, 2019 | 111.66 | 112.01 | 110.37 | 110.88 | 8,607,821 | -0.89(-0.79%) |
Jan 08, 2019 | 110.24 | 112.23 | 109.85 | 111.77 | 10,831,170 | +2.54(+2.32%) |
Jan 07, 2019 | 109.77 | 110.38 | 109.05 | 109.23 | 9,750,521 | -0.71(-0.64%) |
Jan 04, 2019 | 109.33 | 110.64 | 108.99 | 109.94 | 10,269,381 | +1.81(+1.68%) |
Jan 03, 2019 | 110.19 | 110.31 | 107.81 | 108.12 | 10,063,153 | -1.75(-1.59%) |
Jan 02, 2019 | 110.19 | 110.41 | 108.60 | 109.87 | 8,123,401 | -1.12(-1.01%) |
Dec 31, 2018 | 110.24 | 111.42 | 109.58 | 110.99 | 8,615,819 | +1.53(+1.40%) |
Dec 28, 2018 | 110.01 | 110.73 | 109.01 | 109.45 | 7,601,195 | -0.12(-0.11%) |
Dec 27, 2018 | 108.25 | 109.58 | 105.84 | 109.58 | 11,484,774 | +0.60(+0.55%) |
Dec 26, 2018 | 106.14 | 109.02 | 104.93 | 108.97 | 10,758,969 | +3.33(+3.15%) |
Dec 24, 2018 | 109.48 | 110.08 | 104.06 | 105.64 | 8,757,676 | -4.52(-4.10%) |
Dec 21, 2018 | 109.91 | 112.32 | 109.33 | 110.16 | 22,944,628 | -0.16(-0.14%) |
Dec 20, 2018 | 109.84 | 111.59 | 109.02 | 110.31 | 19,236,354 | +0.57(+0.52%) |
Dec 19, 2018 | 111.69 | 112.96 | 109.30 | 109.75 | 24,677,118 | -2.42(-2.15%) |
Dec 18, 2018 | 113.57 | 114.21 | 111.11 | 112.16 | 27,531,494 | +1.10(+0.99%) |
Dec 17, 2018 | 110.36 | 113.22 | 109.08 | 111.06 | 42,875,588 | -3.32(-2.90%) |
Dec 14, 2018 | 124.14 | 125.03 | 111.97 | 114.38 | 67,602,984 | -12.76(-10.04%) |
Dec 13, 2018 | 126.39 | 127.79 | 126.25 | 127.15 | 6,957,162 | +0.64(+0.50%) |
Dec 12, 2018 | 126.42 | 127.70 | 126.42 | 126.51 | 10,312,720 | +0.52(+0.41%) |
Dec 11, 2018 | 125.81 | 127.46 | 125.38 | 125.99 | 9,651,244 | +1.07(+0.85%) |
Dec 10, 2018 | 125.04 | 125.46 | 122.45 | 124.93 | 7,962,714 | -0.15(-0.12%) |
Dec 07, 2018 | 125.12 | 126.72 | 123.95 | 125.07 | 10,981,571 | -0.41(-0.33%) |
Dec 06, 2018 | 124.27 | 125.95 | 122.80 | 125.49 | 13,223,242 | -0.10(-0.08%) |
Dec 04, 2018 | 125.84 | 128.13 | 125.41 | 125.59 | 11,399,002 | -0.16(-0.12%) |