Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 118.63 | 120.37 | 118.40 | 119.23 | 11,568,526 | +0.67(+0.57%) |
Feb 27, 2019 | 118.25 | 118.89 | 118.14 | 118.56 | 5,017,344 | -0.21(-0.18%) |
Feb 26, 2019 | 119.06 | 119.51 | 118.72 | 118.77 | 5,852,562 | -0.08(-0.07%) |
Feb 25, 2019 | 118.98 | 119.97 | 118.55 | 118.85 | 7,846,173 | +0.44(+0.37%) |
Feb 22, 2019 | 117.27 | 118.44 | 116.87 | 118.41 | 6,026,273 | +1.02(+0.87%) |
Feb 21, 2019 | 117.01 | 117.71 | 116.39 | 117.39 | 7,597,938 | -0.81(-0.68%) |
Feb 20, 2019 | 117.86 | 118.52 | 117.66 | 118.19 | 6,549,979 | +0.57(+0.49%) |
Feb 19, 2019 | 118.01 | 118.22 | 117.57 | 117.62 | 6,847,299 | -0.60(-0.51%) |
Feb 15, 2019 | 117.19 | 118.25 | 117.03 | 118.22 | 7,688,868 | +1.79(+1.54%) |
Feb 14, 2019 | 116.42 | 116.87 | 115.59 | 116.42 | 4,511,113 | -0.12(-0.10%) |
Feb 13, 2019 | 116.22 | 117.01 | 115.47 | 116.55 | 8,917,673 | +0.25(+0.22%) |
Feb 12, 2019 | 114.49 | 116.42 | 114.49 | 116.30 | 7,196,566 | +1.87(+1.64%) |
Feb 11, 2019 | 114.69 | 115.00 | 113.78 | 114.42 | 5,724,483 | -0.35(-0.30%) |
Feb 08, 2019 | 114.38 | 114.82 | 114.02 | 114.77 | 5,118,260 | +0.30(+0.26%) |
Feb 07, 2019 | 114.81 | 114.98 | 114.02 | 114.47 | 7,019,058 | -0.82(-0.71%) |
Feb 06, 2019 | 115.36 | 115.78 | 114.68 | 115.29 | 5,844,333 | +0.10(+0.09%) |
Feb 05, 2019 | 115.74 | 116.05 | 115.07 | 115.19 | 7,342,441 | +0.00(+0.00%) |
Feb 04, 2019 | 116.12 | 116.29 | 114.61 | 115.19 | 8,916,886 | -1.14(-0.98%) |
Feb 01, 2019 | 116.17 | 116.75 | 115.70 | 116.33 | 11,046,014 | +0.97(+0.84%) |
Jan 31, 2019 | 114.10 | 117.19 | 113.44 | 115.36 | 19,911,634 | +1.25(+1.09%) |
Jan 30, 2019 | 113.01 | 114.59 | 112.95 | 114.11 | 8,420,650 | +1.14(+1.00%) |
Jan 29, 2019 | 111.78 | 113.10 | 111.39 | 112.97 | 7,606,164 | +1.16(+1.04%) |
Jan 28, 2019 | 110.79 | 111.95 | 110.34 | 111.81 | 7,991,819 | +0.66(+0.59%) |
Jan 25, 2019 | 111.07 | 111.34 | 110.24 | 111.16 | 8,751,236 | +1.04(+0.95%) |
Jan 24, 2019 | 111.38 | 111.56 | 108.36 | 110.11 | 11,440,435 | -1.53(-1.37%) |
Jan 23, 2019 | 111.39 | 112.08 | 110.89 | 111.65 | 10,691,683 | +0.00(+0.00%) |
Jan 22, 2019 | 111.13 | 112.25 | 110.10 | 111.65 | 12,190,320 | -1.64(-1.45%) |
Jan 18, 2019 | 112.60 | 113.71 | 112.21 | 113.29 | 12,220,167 | +1.39(+1.24%) |
Jan 17, 2019 | 110.70 | 112.27 | 110.49 | 111.90 | 8,603,577 | +0.91(+0.82%) |
Jan 16, 2019 | 112.18 | 112.18 | 110.87 | 110.99 | 7,230,632 | -1.14(-1.02%) |
Jan 15, 2019 | 111.41 | 112.25 | 110.65 | 112.13 | 5,989,737 | +0.94(+0.84%) |
Jan 14, 2019 | 111.60 | 111.79 | 110.60 | 111.20 | 8,507,225 | -1.27(-1.13%) |
Jan 11, 2019 | 111.82 | 112.55 | 111.22 | 112.47 | 6,114,871 | +0.03(+0.03%) |
Jan 10, 2019 | 110.69 | 112.59 | 110.69 | 112.44 | 7,174,079 | +0.68(+0.61%) |
Jan 09, 2019 | 112.54 | 112.90 | 111.24 | 111.76 | 8,540,148 | -0.89(-0.79%) |
Jan 08, 2019 | 111.11 | 113.12 | 110.72 | 112.65 | 10,746,018 | +2.56(+2.32%) |
Jan 07, 2019 | 110.63 | 111.26 | 109.92 | 110.10 | 9,673,864 | -0.71(-0.64%) |
Jan 04, 2019 | 110.19 | 111.52 | 109.85 | 110.81 | 10,188,645 | +1.83(+1.68%) |
Jan 03, 2019 | 111.07 | 111.19 | 108.67 | 108.98 | 9,984,039 | -1.76(-1.59%) |
Jan 02, 2019 | 111.07 | 111.28 | 109.46 | 110.74 | 8,059,536 | -1.13(-1.01%) |
Dec 31, 2018 | 111.11 | 112.30 | 110.45 | 111.86 | 8,548,084 | +1.54(+1.40%) |
Dec 28, 2018 | 110.88 | 111.61 | 109.87 | 110.32 | 7,541,436 | -0.12(-0.11%) |
Dec 27, 2018 | 109.11 | 110.44 | 106.68 | 110.44 | 11,394,483 | +0.61(+0.55%) |
Dec 26, 2018 | 106.98 | 109.88 | 105.76 | 109.84 | 10,674,384 | +3.36(+3.15%) |
Dec 24, 2018 | 110.35 | 110.95 | 104.89 | 106.48 | 8,688,825 | -4.55(-4.10%) |
Dec 21, 2018 | 110.78 | 113.21 | 110.19 | 111.03 | 22,764,242 | -0.16(-0.14%) |
Dec 20, 2018 | 110.71 | 112.47 | 109.88 | 111.19 | 19,085,122 | +0.57(+0.52%) |
Dec 19, 2018 | 112.58 | 113.86 | 110.17 | 110.62 | 24,483,110 | -2.44(-2.15%) |
Dec 18, 2018 | 114.47 | 115.12 | 112.00 | 113.05 | 27,315,046 | +1.11(+0.99%) |
Dec 17, 2018 | 111.23 | 114.12 | 109.94 | 111.94 | 42,538,508 | -3.35(-2.90%) |
Dec 14, 2018 | 125.12 | 126.02 | 112.86 | 115.29 | 67,071,504 | -12.86(-10.04%) |
Dec 13, 2018 | 127.39 | 128.80 | 127.25 | 128.15 | 6,902,466 | +0.64(+0.50%) |
Dec 12, 2018 | 127.42 | 128.72 | 127.42 | 127.51 | 10,231,644 | +0.52(+0.41%) |
Dec 11, 2018 | 126.81 | 128.47 | 126.38 | 126.99 | 9,575,368 | +1.08(+0.85%) |
Dec 10, 2018 | 126.03 | 126.45 | 123.42 | 125.92 | 7,900,113 | -0.15(-0.12%) |
Dec 07, 2018 | 126.12 | 127.72 | 124.93 | 126.06 | 10,895,236 | -0.42(-0.33%) |
Dec 06, 2018 | 125.26 | 126.95 | 123.78 | 126.48 | 13,119,284 | -0.10(-0.08%) |
Dec 04, 2018 | 126.84 | 129.15 | 126.40 | 126.58 | 11,309,385 | -0.16(-0.12%) |