Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 126.69 | 127.33 | 125.57 | 125.67 | 4,416,425 | -1.23(-0.97%) |
Feb 27, 2019 | 127.08 | 127.35 | 126.10 | 126.90 | 2,497,953 | -0.29(-0.23%) |
Feb 26, 2019 | 127.78 | 128.45 | 126.77 | 127.19 | 3,396,965 | -1.08(-0.84%) |
Feb 25, 2019 | 128.70 | 129.12 | 128.16 | 128.27 | 2,672,141 | +0.50(+0.39%) |
Feb 22, 2019 | 128.05 | 128.35 | 126.80 | 127.77 | 3,158,000 | +1.45(+1.15%) |
Feb 21, 2019 | 128.15 | 128.59 | 125.83 | 126.32 | 3,259,813 | -2.11(-1.64%) |
Feb 20, 2019 | 128.70 | 129.64 | 127.83 | 128.43 | 6,301,071 | -0.21(-0.16%) |
Feb 19, 2019 | 127.38 | 129.14 | 126.86 | 128.64 | 6,092,515 | +0.88(+0.69%) |
Feb 15, 2019 | 125.60 | 127.91 | 125.03 | 127.76 | 6,828,300 | +3.63(+2.92%) |
Feb 14, 2019 | 123.15 | 124.39 | 122.71 | 124.13 | 3,749,521 | -0.29(-0.23%) |
Feb 13, 2019 | 124.35 | 124.89 | 124.22 | 124.42 | 2,463,078 | +0.44(+0.35%) |
Feb 12, 2019 | 123.36 | 124.35 | 122.71 | 123.98 | 3,539,493 | +1.26(+1.03%) |
Feb 11, 2019 | 122.90 | 123.11 | 121.51 | 122.72 | 3,915,932 | +0.23(+0.19%) |
Feb 08, 2019 | 120.29 | 122.52 | 120.22 | 122.49 | 3,941,800 | +1.77(+1.47%) |
Feb 07, 2019 | 120.36 | 120.99 | 118.99 | 120.72 | 4,646,573 | -0.64(-0.53%) |
Feb 06, 2019 | 120.86 | 121.73 | 120.34 | 121.36 | 3,477,896 | +0.59(+0.49%) |
Feb 05, 2019 | 119.82 | 120.79 | 119.08 | 120.77 | 3,577,003 | +1.63(+1.37%) |
Feb 04, 2019 | 118.99 | 119.25 | 117.88 | 119.14 | 4,935,786 | +0.16(+0.13%) |
Feb 01, 2019 | 119.59 | 120.03 | 118.11 | 118.98 | 4,136,300 | +0.91(+0.77%) |
Jan 31, 2019 | 119.57 | 119.57 | 117.62 | 118.07 | 6,080,928 | -1.05(-0.88%) |
Jan 30, 2019 | 118.60 | 120.25 | 117.25 | 119.12 | 7,317,769 | +1.28(+1.09%) |
Jan 29, 2019 | 115.57 | 118.22 | 115.50 | 117.84 | 10,828,773 | +2.76(+2.40%) |
Jan 28, 2019 | 115.20 | 115.26 | 113.77 | 115.08 | 8,911,909 | -0.73(-0.63%) |
Jan 25, 2019 | 116.34 | 116.90 | 115.08 | 115.81 | 4,641,400 | +0.25(+0.22%) |
Jan 24, 2019 | 117.75 | 119.35 | 114.54 | 115.56 | 9,035,264 | -1.48(-1.26%) |
Jan 23, 2019 | 117.30 | 119.34 | 114.35 | 117.04 | 12,560,403 | +5.98(+5.38%) |
Jan 22, 2019 | 113.01 | 113.16 | 110.65 | 111.06 | 5,687,182 | -2.84(-2.49%) |
Jan 18, 2019 | 114.29 | 114.70 | 112.90 | 113.90 | 4,636,100 | +1.13(+1.00%) |
Jan 17, 2019 | 110.37 | 113.50 | 110.30 | 112.77 | 3,195,818 | +1.90(+1.71%) |
Jan 16, 2019 | 111.09 | 111.59 | 110.45 | 110.87 | 3,865,486 | -0.19(-0.17%) |
Jan 15, 2019 | 110.75 | 111.22 | 109.54 | 111.06 | 2,797,248 | +0.21(+0.19%) |
Jan 14, 2019 | 109.20 | 111.47 | 108.80 | 110.85 | 3,177,759 | +0.90(+0.82%) |
Jan 11, 2019 | 109.56 | 109.98 | 108.62 | 109.95 | 3,624,800 | -0.46(-0.42%) |
Jan 10, 2019 | 108.76 | 110.54 | 108.73 | 110.41 | 3,288,375 | +1.09(+1.00%) |
Jan 09, 2019 | 109.56 | 109.64 | 108.54 | 109.32 | 4,233,362 | +0.42(+0.39%) |
Jan 08, 2019 | 108.84 | 109.45 | 107.35 | 108.90 | 3,745,336 | +1.93(+1.80%) |
Jan 07, 2019 | 107.06 | 107.41 | 105.54 | 106.97 | 5,224,350 | -0.05(-0.05%) |
Jan 04, 2019 | 104.12 | 107.20 | 103.51 | 107.02 | 6,345,700 | +3.54(+3.42%) |
Jan 03, 2019 | 107.55 | 108.00 | 103.23 | 103.48 | 5,566,485 | -4.82(-4.45%) |
Jan 02, 2019 | 105.16 | 108.35 | 104.24 | 108.30 | 5,885,401 | +1.82(+1.71%) |
Dec 31, 2018 | 105.60 | 106.48 | 105.24 | 106.48 | 4,436,300 | +1.14(+1.08%) |
Dec 28, 2018 | 106.30 | 107.18 | 104.93 | 105.34 | 5,616,900 | -0.42(-0.40%) |
Dec 27, 2018 | 102.60 | 105.76 | 101.66 | 105.76 | 6,462,376 | -0.25(-0.24%) |
Dec 26, 2018 | 102.94 | 106.42 | 100.48 | 106.01 | 7,112,423 | +3.95(+3.87%) |
Dec 24, 2018 | 105.37 | 105.74 | 101.95 | 102.06 | 4,275,400 | -4.12(-3.88%) |
Dec 21, 2018 | 109.67 | 111.20 | 106.06 | 106.18 | 12,466,000 | -3.44(-3.14%) |
Dec 20, 2018 | 113.70 | 113.82 | 108.89 | 109.62 | 14,279,311 | -4.18(-3.67%) |
Dec 19, 2018 | 115.57 | 117.38 | 113.07 | 113.80 | 10,447,455 | -1.98(-1.71%) |
Dec 18, 2018 | 116.10 | 117.44 | 115.19 | 115.78 | 3,778,164 | +0.47(+0.41%) |
Dec 17, 2018 | 118.74 | 118.88 | 114.74 | 115.31 | 4,864,875 | -3.49(-2.94%) |
Dec 14, 2018 | 117.96 | 119.45 | 117.17 | 118.80 | 4,011,600 | -0.45(-0.38%) |
Dec 13, 2018 | 120.17 | 120.39 | 118.87 | 119.25 | 5,714,984 | -0.41(-0.34%) |
Dec 12, 2018 | 119.97 | 121.43 | 119.56 | 119.66 | 3,087,329 | +0.73(+0.61%) |
Dec 11, 2018 | 122.10 | 122.13 | 118.64 | 118.93 | 4,270,170 | -0.48(-0.40%) |
Dec 10, 2018 | 119.02 | 120.64 | 116.90 | 119.41 | 5,316,985 | -0.04(-0.03%) |
Dec 07, 2018 | 121.17 | 122.19 | 119.13 | 119.45 | 7,503,500 | -2.00(-1.65%) |
Dec 06, 2018 | 119.51 | 121.53 | 118.45 | 121.45 | 9,333,695 | +0.58(+0.48%) |
Dec 04, 2018 | 123.22 | 123.43 | 119.30 | 120.87 | 7,686,500 | -2.73(-2.21%) |