Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 128.04 | 128.26 | 126.94 | 127.09 | 1,656,343 | -1.08(-0.84%) |
Feb 27, 2019 | 127.03 | 128.30 | 126.28 | 128.17 | 947,186 | +0.85(+0.67%) |
Feb 26, 2019 | 127.35 | 128.50 | 127.11 | 127.32 | 1,304,741 | -0.60(-0.47%) |
Feb 25, 2019 | 128.27 | 129.07 | 127.54 | 127.92 | 1,200,844 | +0.17(+0.13%) |
Feb 22, 2019 | 126.32 | 127.88 | 126.32 | 127.75 | 935,497 | +1.42(+1.12%) |
Feb 21, 2019 | 126.33 | 127.21 | 125.81 | 126.33 | 1,189,926 | -0.34(-0.27%) |
Feb 20, 2019 | 126.56 | 126.94 | 126.02 | 126.68 | 1,062,173 | +0.32(+0.25%) |
Feb 19, 2019 | 126.48 | 127.08 | 125.43 | 126.36 | 1,906,295 | -0.85(-0.67%) |
Feb 15, 2019 | 123.49 | 127.30 | 123.27 | 127.21 | 2,246,237 | +4.82(+3.93%) |
Feb 14, 2019 | 122.78 | 123.33 | 121.74 | 122.39 | 1,337,525 | -0.94(-0.77%) |
Feb 13, 2019 | 122.69 | 123.68 | 122.31 | 123.33 | 1,130,861 | +1.04(+0.85%) |
Feb 12, 2019 | 120.98 | 122.64 | 120.96 | 122.29 | 1,468,209 | +2.13(+1.77%) |
Feb 11, 2019 | 120.35 | 120.50 | 119.66 | 120.17 | 1,019,113 | +0.45(+0.38%) |
Feb 08, 2019 | 118.54 | 119.73 | 117.46 | 119.72 | 1,971,891 | +0.62(+0.52%) |
Feb 07, 2019 | 120.37 | 121.29 | 118.60 | 119.10 | 1,630,233 | -2.25(-1.85%) |
Feb 06, 2019 | 121.68 | 121.92 | 120.56 | 121.35 | 1,762,086 | -0.24(-0.20%) |
Feb 05, 2019 | 120.01 | 121.66 | 120.01 | 121.59 | 2,607,674 | -0.50(-0.41%) |
Feb 04, 2019 | 119.37 | 122.12 | 119.06 | 122.09 | 2,587,249 | +3.51(+2.96%) |
Feb 01, 2019 | 116.98 | 120.94 | 114.67 | 118.58 | 3,841,866 | -2.54(-2.10%) |
Jan 31, 2019 | 119.30 | 121.49 | 118.06 | 121.12 | 2,930,344 | +1.50(+1.25%) |
Jan 30, 2019 | 119.81 | 120.18 | 117.95 | 119.62 | 1,565,821 | +0.59(+0.50%) |
Jan 29, 2019 | 116.05 | 119.65 | 115.94 | 119.03 | 1,839,311 | +3.43(+2.97%) |
Jan 28, 2019 | 116.14 | 116.14 | 114.43 | 115.60 | 1,744,529 | -1.94(-1.65%) |
Jan 25, 2019 | 116.88 | 118.12 | 115.91 | 117.54 | 1,439,296 | +2.05(+1.77%) |
Jan 24, 2019 | 115.83 | 116.33 | 114.75 | 115.49 | 1,253,621 | -0.16(-0.14%) |
Jan 23, 2019 | 117.05 | 117.54 | 114.73 | 115.65 | 1,265,269 | -0.94(-0.80%) |
Jan 22, 2019 | 119.06 | 119.67 | 115.78 | 116.59 | 1,763,236 | -3.97(-3.29%) |
Jan 18, 2019 | 117.94 | 121.29 | 117.77 | 120.56 | 2,014,516 | +3.53(+3.01%) |
Jan 17, 2019 | 114.18 | 117.08 | 114.18 | 117.03 | 1,452,542 | +2.38(+2.08%) |
Jan 16, 2019 | 114.77 | 115.44 | 114.36 | 114.65 | 1,599,656 | -0.11(-0.09%) |
Jan 15, 2019 | 115.34 | 115.34 | 113.80 | 114.75 | 1,104,044 | -0.07(-0.06%) |
Jan 14, 2019 | 114.06 | 115.50 | 113.53 | 114.82 | 1,170,619 | -0.12(-0.11%) |
Jan 11, 2019 | 115.11 | 115.37 | 113.84 | 114.95 | 1,270,381 | -1.00(-0.86%) |
Jan 10, 2019 | 112.91 | 115.96 | 112.31 | 115.94 | 2,709,848 | +1.28(+1.12%) |
Jan 09, 2019 | 115.15 | 115.61 | 114.29 | 114.66 | 1,306,719 | -0.02(-0.01%) |
Jan 08, 2019 | 113.75 | 114.68 | 112.62 | 114.68 | 1,484,947 | +2.47(+2.20%) |
Jan 07, 2019 | 112.12 | 113.50 | 110.98 | 112.21 | 1,892,596 | +0.03(+0.02%) |
Jan 04, 2019 | 110.55 | 112.51 | 110.02 | 112.19 | 1,608,666 | +3.29(+3.02%) |
Jan 03, 2019 | 110.99 | 111.43 | 108.13 | 108.89 | 2,484,358 | -2.78(-2.49%) |
Jan 02, 2019 | 110.12 | 111.80 | 109.38 | 111.67 | 2,160,272 | -0.08(-0.07%) |
Dec 31, 2018 | 110.49 | 111.83 | 110.01 | 111.75 | 1,348,377 | +1.74(+1.58%) |
Dec 28, 2018 | 110.96 | 111.92 | 109.56 | 110.02 | 1,161,323 | -0.19(-0.18%) |
Dec 27, 2018 | 106.73 | 110.21 | 105.81 | 110.21 | 1,464,168 | +2.06(+1.90%) |
Dec 26, 2018 | 104.78 | 108.19 | 103.04 | 108.15 | 1,441,492 | +4.06(+3.90%) |
Dec 24, 2018 | 107.92 | 108.28 | 104.06 | 104.09 | 1,115,881 | -4.45(-4.10%) |
Dec 21, 2018 | 109.56 | 112.18 | 107.92 | 108.55 | 4,115,675 | -1.02(-0.93%) |
Dec 20, 2018 | 109.38 | 110.89 | 107.63 | 109.56 | 2,978,799 | -0.36(-0.33%) |
Dec 19, 2018 | 111.56 | 113.84 | 109.03 | 109.92 | 2,036,005 | -1.41(-1.27%) |
Dec 18, 2018 | 111.48 | 113.04 | 110.49 | 111.33 | 2,380,481 | -0.77(-0.69%) |
Dec 17, 2018 | 113.52 | 114.31 | 111.44 | 112.10 | 1,981,530 | -2.57(-2.24%) |
Dec 14, 2018 | 115.20 | 116.96 | 114.07 | 114.67 | 2,269,129 | -1.92(-1.65%) |
Dec 13, 2018 | 116.28 | 118.18 | 116.03 | 116.60 | 1,818,773 | +0.90(+0.78%) |
Dec 12, 2018 | 116.24 | 118.11 | 115.61 | 115.70 | 1,667,393 | +0.94(+0.82%) |
Dec 11, 2018 | 116.33 | 117.17 | 114.17 | 114.75 | 2,788,513 | +0.41(+0.36%) |
Dec 10, 2018 | 113.33 | 114.95 | 111.51 | 114.34 | 2,175,906 | +1.04(+0.92%) |
Dec 07, 2018 | 116.85 | 118.83 | 112.73 | 113.30 | 2,658,345 | -3.32(-2.84%) |
Dec 06, 2018 | 114.38 | 116.83 | 112.46 | 116.61 | 2,707,377 | +0.44(+0.38%) |
Dec 04, 2018 | 121.73 | 121.73 | 115.48 | 116.18 | 2,806,443 | -5.85(-4.79%) |