Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 115.39 | 115.43 | 114.91 | 115.03 | 38,826 | -0.35(-0.31%) |
Feb 27, 2019 | 115.76 | 115.77 | 115.29 | 115.39 | 38,471 | -0.76(-0.66%) |
Feb 26, 2019 | 116.12 | 116.19 | 115.86 | 116.15 | 149,130 | +0.43(+0.37%) |
Feb 25, 2019 | 115.66 | 115.73 | 115.54 | 115.72 | 31,250 | -0.08(-0.07%) |
Feb 22, 2019 | 115.87 | 116.06 | 115.80 | 115.80 | 157,176 | +0.34(+0.29%) |
Feb 21, 2019 | 115.45 | 115.49 | 115.31 | 115.46 | 28,086 | -0.55(-0.47%) |
Feb 20, 2019 | 116.00 | 116.10 | 115.82 | 116.00 | 25,472 | -0.14(-0.12%) |
Feb 19, 2019 | 116.15 | 116.25 | 116.01 | 116.14 | 41,634 | +0.25(+0.22%) |
Feb 15, 2019 | 115.67 | 115.90 | 115.67 | 115.89 | 18,233 | +0.02(+0.02%) |
Feb 14, 2019 | 116.06 | 116.06 | 115.74 | 115.87 | 85,449 | +0.62(+0.54%) |
Feb 13, 2019 | 115.25 | 115.39 | 115.13 | 115.25 | 25,200 | -0.31(-0.27%) |
Feb 12, 2019 | 115.62 | 115.67 | 115.41 | 115.56 | 265,736 | -0.21(-0.18%) |
Feb 11, 2019 | 115.73 | 115.85 | 115.69 | 115.77 | 17,942 | -0.31(-0.27%) |
Feb 08, 2019 | 116.04 | 116.12 | 115.94 | 116.08 | 29,773 | +0.30(+0.26%) |
Feb 07, 2019 | 115.61 | 115.84 | 115.50 | 115.78 | 40,743 | +0.51(+0.44%) |
Feb 06, 2019 | 115.48 | 115.53 | 115.15 | 115.27 | 150,523 | +0.07(+0.06%) |
Feb 05, 2019 | 115.05 | 115.27 | 115.05 | 115.20 | 23,673 | +0.31(+0.27%) |
Feb 04, 2019 | 114.96 | 115.00 | 114.73 | 114.89 | 109,800 | -0.41(-0.35%) |
Feb 01, 2019 | 115.74 | 115.77 | 115.26 | 115.29 | 57,008 | -0.67(-0.58%) |
Jan 31, 2019 | 115.63 | 116.07 | 115.62 | 115.96 | 151,716 | +0.74(+0.64%) |
Jan 30, 2019 | 114.94 | 115.29 | 114.82 | 115.22 | 26,532 | +0.16(+0.14%) |
Jan 29, 2019 | 114.75 | 115.13 | 114.75 | 115.06 | 66,117 | +0.43(+0.38%) |
Jan 28, 2019 | 114.67 | 114.87 | 114.61 | 114.62 | 25,155 | -0.07(-0.06%) |
Jan 25, 2019 | 114.73 | 114.86 | 114.54 | 114.69 | 84,996 | -0.36(-0.32%) |
Jan 24, 2019 | 115.02 | 115.22 | 114.90 | 115.06 | 86,952 | +0.44(+0.39%) |
Jan 23, 2019 | 114.35 | 114.73 | 114.35 | 114.61 | 305,301 | -0.06(-0.05%) |
Jan 22, 2019 | 114.61 | 114.86 | 114.53 | 114.67 | 34,998 | +0.51(+0.45%) |
Jan 18, 2019 | 114.36 | 114.51 | 113.99 | 114.16 | 255,797 | -0.45(-0.39%) |
Jan 17, 2019 | 114.76 | 114.80 | 114.52 | 114.61 | 35,979 | -0.14(-0.12%) |
Jan 16, 2019 | 114.54 | 114.85 | 114.39 | 114.75 | 82,614 | +0.02(+0.01%) |
Jan 15, 2019 | 115.08 | 115.08 | 114.69 | 114.73 | 79,321 | -0.16(-0.14%) |
Jan 14, 2019 | 115.06 | 115.15 | 114.78 | 114.90 | 102,146 | -0.17(-0.15%) |
Jan 11, 2019 | 115.00 | 115.18 | 114.97 | 115.07 | 60,133 | +0.48(+0.42%) |
Jan 10, 2019 | 114.98 | 115.09 | 114.56 | 114.59 | 40,422 | -0.31(-0.27%) |
Jan 09, 2019 | 114.88 | 114.98 | 114.64 | 114.90 | 682,255 | +0.01(+0.01%) |
Jan 08, 2019 | 115.10 | 115.25 | 114.87 | 114.89 | 240,612 | -0.32(-0.28%) |
Jan 07, 2019 | 115.86 | 115.89 | 115.18 | 115.21 | 135,883 | -0.39(-0.34%) |
Jan 04, 2019 | 115.88 | 115.98 | 115.47 | 115.60 | 91,356 | -1.24(-1.06%) |
Jan 03, 2019 | 115.81 | 116.93 | 115.77 | 116.84 | 110,752 | +1.07(+0.93%) |
Jan 02, 2019 | 115.42 | 115.76 | 115.25 | 115.76 | 270,301 | +0.31(+0.27%) |
Dec 31, 2018 | 114.68 | 115.70 | 114.54 | 115.45 | 111,246 | +0.50(+0.44%) |
Dec 28, 2018 | 114.34 | 114.98 | 114.28 | 114.95 | 76,669 | +0.85(+0.74%) |
Dec 27, 2018 | 114.60 | 114.83 | 114.10 | 114.10 | 85,697 | +0.24(+0.21%) |
Dec 26, 2018 | 114.47 | 114.73 | 113.86 | 113.86 | 52,578 | -0.66(-0.57%) |
Dec 24, 2018 | 114.45 | 114.63 | 114.28 | 114.52 | 153,108 | +0.42(+0.36%) |
Dec 21, 2018 | 114.32 | 114.34 | 113.95 | 114.10 | 157,387 | +0.06(+0.05%) |
Dec 20, 2018 | 114.79 | 114.79 | 113.99 | 114.04 | 1,827,827 | -0.32(-0.28%) |
Dec 19, 2018 | 113.71 | 114.57 | 113.59 | 114.36 | 145,727 | +0.91(+0.80%) |
Dec 18, 2018 | 113.14 | 113.58 | 113.08 | 113.45 | 38,223 | +0.35(+0.31%) |
Dec 17, 2018 | 112.75 | 113.17 | 112.75 | 113.11 | 82,786 | +0.44(+0.39%) |
Dec 14, 2018 | 112.75 | 112.86 | 112.57 | 112.67 | 226,151 | +0.22(+0.20%) |
Dec 13, 2018 | 112.70 | 112.72 | 112.40 | 112.44 | 104,389 | -0.10(-0.09%) |
Dec 12, 2018 | 112.68 | 112.78 | 112.48 | 112.55 | 64,055 | -0.44(-0.39%) |
Dec 11, 2018 | 113.02 | 113.26 | 112.81 | 112.98 | 96,356 | -0.20(-0.18%) |
Dec 10, 2018 | 113.12 | 113.42 | 112.90 | 113.19 | 126,201 | +0.20(+0.18%) |
Dec 07, 2018 | 112.56 | 113.04 | 112.39 | 112.98 | 124,893 | +0.27(+0.24%) |
Dec 06, 2018 | 112.86 | 113.39 | 112.67 | 112.72 | 41,534 | +0.40(+0.35%) |
Dec 04, 2018 | 111.76 | 112.69 | 111.72 | 112.32 | 38,927 | +1.03(+0.92%) |