Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 117.68 | 119.41 | 117.45 | 118.27 | 11,662,039 | +0.67(+0.57%) |
Feb 27, 2019 | 117.31 | 117.94 | 117.19 | 117.61 | 5,057,901 | -0.21(-0.18%) |
Feb 26, 2019 | 118.10 | 118.55 | 117.76 | 117.81 | 5,899,871 | -0.08(-0.07%) |
Feb 25, 2019 | 118.02 | 119.01 | 117.60 | 117.89 | 7,909,597 | +0.43(+0.37%) |
Feb 22, 2019 | 116.33 | 117.50 | 115.93 | 117.46 | 6,074,986 | +1.02(+0.87%) |
Feb 21, 2019 | 116.07 | 116.76 | 115.46 | 116.45 | 7,659,355 | -0.80(-0.68%) |
Feb 20, 2019 | 116.92 | 117.57 | 116.71 | 117.25 | 6,602,925 | +0.57(+0.49%) |
Feb 19, 2019 | 117.06 | 117.27 | 116.63 | 116.68 | 6,902,649 | -0.59(-0.51%) |
Feb 15, 2019 | 116.25 | 117.30 | 116.09 | 117.27 | 7,751,021 | +1.78(+1.54%) |
Feb 14, 2019 | 115.48 | 115.93 | 114.67 | 115.49 | 4,547,578 | -0.12(-0.10%) |
Feb 13, 2019 | 115.28 | 116.07 | 114.55 | 115.61 | 8,989,759 | +0.25(+0.22%) |
Feb 12, 2019 | 113.57 | 115.48 | 113.57 | 115.36 | 7,254,739 | +1.86(+1.64%) |
Feb 11, 2019 | 113.77 | 114.08 | 112.87 | 113.50 | 5,770,756 | -0.34(-0.30%) |
Feb 08, 2019 | 113.46 | 113.90 | 113.11 | 113.85 | 5,159,633 | +0.30(+0.27%) |
Feb 07, 2019 | 113.89 | 114.06 | 113.10 | 113.55 | 7,075,796 | -0.82(-0.71%) |
Feb 06, 2019 | 114.43 | 114.86 | 113.76 | 114.36 | 5,891,576 | +0.10(+0.09%) |
Feb 05, 2019 | 114.81 | 115.12 | 114.15 | 114.26 | 7,401,793 | +0.00(+0.00%) |
Feb 04, 2019 | 115.19 | 115.35 | 113.69 | 114.26 | 8,988,966 | -1.14(-0.98%) |
Feb 01, 2019 | 115.24 | 115.82 | 114.77 | 115.40 | 11,135,304 | +0.96(+0.84%) |
Jan 31, 2019 | 113.19 | 116.25 | 112.53 | 114.43 | 20,072,588 | +1.24(+1.09%) |
Jan 30, 2019 | 112.10 | 113.67 | 112.04 | 113.19 | 8,488,718 | +1.13(+1.00%) |
Jan 29, 2019 | 110.88 | 112.19 | 110.50 | 112.07 | 7,667,648 | +1.15(+1.04%) |
Jan 28, 2019 | 109.90 | 111.05 | 109.45 | 110.92 | 8,056,420 | +0.65(+0.59%) |
Jan 25, 2019 | 110.18 | 110.45 | 109.36 | 110.26 | 8,821,976 | +1.03(+0.94%) |
Jan 24, 2019 | 110.49 | 110.67 | 107.49 | 109.23 | 11,532,914 | -1.52(-1.37%) |
Jan 23, 2019 | 110.50 | 111.18 | 110.00 | 110.75 | 10,778,108 | +0.00(+0.00%) |
Jan 22, 2019 | 110.24 | 111.36 | 109.21 | 110.75 | 12,288,860 | -1.63(-1.45%) |
Jan 18, 2019 | 111.70 | 112.80 | 111.31 | 112.38 | 12,318,948 | +1.38(+1.24%) |
Jan 17, 2019 | 109.82 | 111.37 | 109.60 | 111.00 | 8,673,124 | +0.90(+0.82%) |
Jan 16, 2019 | 111.28 | 111.28 | 109.98 | 110.10 | 7,289,081 | -1.14(-1.02%) |
Jan 15, 2019 | 110.51 | 111.35 | 109.77 | 111.23 | 6,038,155 | +0.93(+0.84%) |
Jan 14, 2019 | 110.70 | 110.89 | 109.71 | 110.31 | 8,575,993 | -1.26(-1.13%) |
Jan 11, 2019 | 110.92 | 111.65 | 110.33 | 111.57 | 6,164,300 | +0.03(+0.03%) |
Jan 10, 2019 | 109.80 | 111.69 | 109.80 | 111.54 | 7,232,070 | +0.67(+0.61%) |
Jan 09, 2019 | 111.64 | 111.99 | 110.35 | 110.86 | 8,609,182 | -0.89(-0.79%) |
Jan 08, 2019 | 110.22 | 112.22 | 109.83 | 111.75 | 10,832,883 | +2.54(+2.32%) |
Jan 07, 2019 | 109.75 | 110.37 | 109.03 | 109.21 | 9,752,063 | -0.70(-0.64%) |
Jan 04, 2019 | 109.31 | 110.62 | 108.97 | 109.92 | 10,271,004 | +1.81(+1.68%) |
Jan 03, 2019 | 110.18 | 110.30 | 107.80 | 108.11 | 10,064,745 | -1.75(-1.59%) |
Jan 02, 2019 | 110.18 | 110.39 | 108.59 | 109.85 | 8,124,685 | -1.12(-1.01%) |
Dec 31, 2018 | 110.22 | 111.40 | 109.57 | 110.97 | 8,617,182 | +1.53(+1.40%) |
Dec 28, 2018 | 109.99 | 110.71 | 108.99 | 109.44 | 7,602,397 | -0.12(-0.11%) |
Dec 27, 2018 | 108.23 | 109.56 | 105.83 | 109.56 | 11,486,590 | +0.60(+0.55%) |
Dec 26, 2018 | 106.13 | 109.00 | 104.92 | 108.96 | 10,760,670 | +3.33(+3.15%) |
Dec 24, 2018 | 109.46 | 110.06 | 104.05 | 105.63 | 8,759,061 | -4.52(-4.10%) |
Dec 21, 2018 | 109.89 | 112.30 | 109.31 | 110.14 | 22,948,256 | -0.16(-0.14%) |
Dec 20, 2018 | 109.83 | 111.57 | 109.00 | 110.30 | 19,239,396 | +0.57(+0.52%) |
Dec 19, 2018 | 111.67 | 112.95 | 109.28 | 109.73 | 24,681,018 | -2.42(-2.15%) |
Dec 18, 2018 | 113.55 | 114.19 | 111.10 | 112.15 | 27,535,846 | +1.10(+0.99%) |
Dec 17, 2018 | 110.34 | 113.20 | 109.06 | 111.05 | 42,882,364 | -3.32(-2.90%) |
Dec 14, 2018 | 124.12 | 125.01 | 111.96 | 114.36 | 67,613,672 | -12.76(-10.04%) |
Dec 13, 2018 | 126.37 | 127.77 | 126.23 | 127.13 | 6,958,262 | +0.64(+0.50%) |
Dec 12, 2018 | 126.40 | 127.69 | 126.40 | 126.49 | 10,314,351 | +0.52(+0.41%) |
Dec 11, 2018 | 125.79 | 127.44 | 125.36 | 125.97 | 9,652,770 | +1.07(+0.85%) |
Dec 10, 2018 | 125.02 | 125.44 | 122.43 | 124.91 | 7,963,973 | -0.15(-0.12%) |
Dec 07, 2018 | 125.11 | 126.70 | 123.93 | 125.05 | 10,983,307 | -0.41(-0.33%) |
Dec 06, 2018 | 124.25 | 125.93 | 122.78 | 125.47 | 13,225,333 | -0.10(-0.08%) |
Dec 04, 2018 | 125.82 | 128.12 | 125.39 | 125.57 | 11,400,804 | -0.16(-0.12%) |