Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 121.98 | 123.11 | 121.32 | 121.86 | 1,323,312 | +0.12(+0.10%) |
Feb 27, 2019 | 121.32 | 121.76 | 120.19 | 121.74 | 1,499,062 | +0.26(+0.21%) |
Feb 26, 2019 | 124.29 | 124.52 | 121.32 | 121.48 | 2,132,944 | -2.89(-2.33%) |
Feb 25, 2019 | 126.51 | 126.51 | 124.12 | 124.38 | 1,504,185 | -1.25(-1.00%) |
Feb 22, 2019 | 126.07 | 126.52 | 124.98 | 125.63 | 1,364,528 | -0.44(-0.35%) |
Feb 21, 2019 | 128.11 | 128.25 | 125.63 | 126.07 | 1,416,997 | -2.00(-1.56%) |
Feb 20, 2019 | 129.16 | 129.84 | 127.90 | 128.06 | 1,203,177 | -2.16(-1.66%) |
Feb 19, 2019 | 129.34 | 131.05 | 128.54 | 130.22 | 1,319,244 | +0.71(+0.55%) |
Feb 15, 2019 | 129.29 | 130.09 | 128.47 | 129.52 | 1,122,331 | +1.12(+0.87%) |
Feb 14, 2019 | 127.61 | 129.47 | 126.32 | 128.40 | 1,121,054 | +0.21(+0.16%) |
Feb 13, 2019 | 128.31 | 129.27 | 127.67 | 128.19 | 1,205,194 | +0.16(+0.13%) |
Feb 12, 2019 | 125.79 | 128.50 | 123.12 | 128.03 | 2,918,633 | +3.41(+2.74%) |
Feb 11, 2019 | 123.00 | 125.06 | 122.50 | 124.62 | 1,494,181 | +1.85(+1.51%) |
Feb 08, 2019 | 124.35 | 124.76 | 121.85 | 122.76 | 1,514,619 | -2.02(-1.62%) |
Feb 07, 2019 | 126.89 | 127.54 | 124.48 | 124.78 | 1,277,696 | -1.93(-1.52%) |
Feb 06, 2019 | 125.48 | 127.28 | 125.16 | 126.71 | 1,452,173 | +0.81(+0.64%) |
Feb 05, 2019 | 126.65 | 127.79 | 125.68 | 125.90 | 2,362,929 | -0.47(-0.37%) |
Feb 04, 2019 | 122.00 | 126.36 | 121.96 | 126.36 | 2,610,627 | +4.71(+3.87%) |
Feb 01, 2019 | 118.05 | 122.03 | 117.00 | 121.65 | 3,365,739 | -0.88(-0.72%) |
Jan 31, 2019 | 119.65 | 124.19 | 119.65 | 122.53 | 3,100,711 | +3.13(+2.62%) |
Jan 30, 2019 | 119.71 | 120.46 | 118.77 | 119.40 | 1,334,088 | -0.31(-0.26%) |
Jan 29, 2019 | 120.55 | 120.56 | 118.87 | 119.70 | 1,390,632 | -0.46(-0.38%) |
Jan 28, 2019 | 120.78 | 121.19 | 119.13 | 120.16 | 1,233,827 | -1.22(-1.01%) |
Jan 25, 2019 | 121.20 | 122.88 | 120.92 | 121.39 | 1,144,311 | +1.51(+1.26%) |
Jan 24, 2019 | 120.29 | 121.15 | 118.91 | 119.88 | 2,052,356 | -0.62(-0.52%) |
Jan 23, 2019 | 120.46 | 121.19 | 118.94 | 120.50 | 1,381,447 | +0.24(+0.20%) |
Jan 22, 2019 | 120.28 | 120.42 | 118.62 | 120.26 | 1,188,587 | -0.76(-0.63%) |
Jan 18, 2019 | 119.47 | 121.65 | 119.44 | 121.02 | 1,924,804 | +2.18(+1.83%) |
Jan 17, 2019 | 117.95 | 119.56 | 117.84 | 118.84 | 1,255,217 | +0.75(+0.64%) |
Jan 16, 2019 | 117.48 | 119.25 | 117.06 | 118.09 | 1,220,993 | +0.53(+0.45%) |
Jan 15, 2019 | 116.34 | 117.63 | 115.62 | 117.56 | 1,198,116 | +1.30(+1.12%) |
Jan 14, 2019 | 115.62 | 117.09 | 115.00 | 116.27 | 1,600,170 | -0.45(-0.38%) |
Jan 11, 2019 | 115.89 | 117.00 | 114.84 | 116.71 | 1,318,370 | +0.11(+0.10%) |
Jan 10, 2019 | 112.82 | 117.12 | 112.21 | 116.60 | 2,282,047 | +3.61(+3.20%) |
Jan 09, 2019 | 112.81 | 113.61 | 112.06 | 112.99 | 1,685,713 | +0.53(+0.47%) |
Jan 08, 2019 | 110.89 | 113.36 | 110.89 | 112.46 | 2,007,296 | +2.25(+2.04%) |
Jan 07, 2019 | 109.38 | 112.24 | 109.20 | 110.22 | 1,442,772 | +0.98(+0.90%) |
Jan 04, 2019 | 108.50 | 109.85 | 107.04 | 109.23 | 1,604,108 | +1.33(+1.23%) |
Jan 03, 2019 | 107.44 | 109.34 | 106.90 | 107.91 | 3,763,245 | -0.12(-0.12%) |
Jan 02, 2019 | 104.96 | 109.10 | 104.29 | 108.03 | 2,251,477 | +2.48(+2.35%) |
Dec 31, 2018 | 105.45 | 106.31 | 104.66 | 105.55 | 1,007,199 | +0.41(+0.39%) |
Dec 28, 2018 | 106.48 | 106.92 | 104.27 | 105.14 | 1,657,906 | -0.97(-0.92%) |
Dec 27, 2018 | 104.88 | 106.17 | 102.96 | 106.11 | 2,344,470 | +0.27(+0.25%) |
Dec 26, 2018 | 103.49 | 105.93 | 101.86 | 105.84 | 1,923,156 | +2.44(+2.36%) |
Dec 24, 2018 | 103.49 | 104.85 | 101.38 | 103.41 | 1,416,756 | -0.11(-0.10%) |
Dec 21, 2018 | 103.61 | 107.06 | 102.98 | 103.51 | 3,023,586 | -1.45(-1.38%) |
Dec 20, 2018 | 107.00 | 109.31 | 103.85 | 104.96 | 3,454,835 | -0.73(-0.70%) |
Dec 19, 2018 | 104.11 | 107.96 | 103.16 | 105.70 | 2,513,456 | +1.38(+1.32%) |
Dec 18, 2018 | 108.09 | 108.33 | 103.71 | 104.32 | 2,370,169 | -2.59(-2.42%) |
Dec 17, 2018 | 110.11 | 110.78 | 106.31 | 106.91 | 2,849,514 | -4.55(-4.08%) |
Dec 14, 2018 | 115.88 | 116.47 | 111.04 | 111.46 | 1,778,167 | -5.92(-5.05%) |
Dec 13, 2018 | 117.83 | 118.93 | 115.89 | 117.38 | 1,171,072 | -0.45(-0.38%) |
Dec 12, 2018 | 116.55 | 120.50 | 116.52 | 117.83 | 1,467,974 | +1.13(+0.97%) |
Dec 11, 2018 | 118.32 | 119.86 | 115.29 | 116.70 | 1,423,465 | -0.91(-0.77%) |
Dec 10, 2018 | 119.28 | 119.35 | 115.34 | 117.61 | 1,569,280 | -1.76(-1.47%) |
Dec 07, 2018 | 120.04 | 122.02 | 119.14 | 119.37 | 2,237,546 | -1.39(-1.16%) |
Dec 06, 2018 | 118.47 | 120.84 | 114.67 | 120.77 | 3,067,295 | +1.29(+1.08%) |
Dec 04, 2018 | 120.86 | 122.12 | 119.01 | 119.47 | 2,588,176 | -2.02(-1.66%) |