Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 109.37 | 109.37 | 108.71 | 108.83 | 176,557 | -0.19(-0.17%) |
Apr 29, 2019 | 108.99 | 109.18 | 108.85 | 109.02 | 111,021 | +0.17(+0.15%) |
Apr 26, 2019 | 109.00 | 109.03 | 108.71 | 108.85 | 143,554 | +0.38(+0.35%) |
Apr 25, 2019 | 108.75 | 108.75 | 108.14 | 108.47 | 99,826 | +0.27(+0.25%) |
Apr 24, 2019 | 108.08 | 108.50 | 107.99 | 108.20 | 192,953 | -1.81(-1.65%) |
Apr 23, 2019 | 109.96 | 110.05 | 109.61 | 110.01 | 133,149 | +0.69(+0.63%) |
Apr 22, 2019 | 109.90 | 109.90 | 109.17 | 109.32 | 182,312 | -0.88(-0.80%) |
Apr 18, 2019 | 110.05 | 110.44 | 110.02 | 110.20 | 215,558 | +0.95(+0.87%) |
Apr 17, 2019 | 109.04 | 109.75 | 109.01 | 109.25 | 206,468 | +2.05(+1.91%) |
Apr 16, 2019 | 107.39 | 107.61 | 106.99 | 107.20 | 129,616 | -0.19(-0.18%) |
Apr 15, 2019 | 107.56 | 107.81 | 107.08 | 107.39 | 157,351 | -0.38(-0.35%) |
Apr 12, 2019 | 107.28 | 108.13 | 107.28 | 107.77 | 132,991 | +1.20(+1.12%) |
Apr 11, 2019 | 107.15 | 107.27 | 106.54 | 106.58 | 109,965 | -1.00(-0.93%) |
Apr 10, 2019 | 107.81 | 107.82 | 107.46 | 107.58 | 74,306 | +0.11(+0.10%) |
Apr 09, 2019 | 107.77 | 108.13 | 107.38 | 107.47 | 118,208 | -0.16(-0.15%) |
Apr 08, 2019 | 107.18 | 107.85 | 107.18 | 107.63 | 96,044 | -0.26(-0.24%) |
Apr 05, 2019 | 107.42 | 108.06 | 107.31 | 107.90 | 149,914 | +0.41(+0.38%) |
Apr 04, 2019 | 107.16 | 107.77 | 107.11 | 107.49 | 176,707 | +0.89(+0.83%) |
Apr 03, 2019 | 106.50 | 107.06 | 106.39 | 106.60 | 133,880 | +0.37(+0.35%) |
Apr 02, 2019 | 106.10 | 106.31 | 105.76 | 106.23 | 100,343 | +0.68(+0.64%) |
Apr 01, 2019 | 105.19 | 105.83 | 105.19 | 105.56 | 159,557 | +1.64(+1.58%) |
Mar 29, 2019 | 104.12 | 104.17 | 103.76 | 103.92 | 284,723 | -0.92(-0.88%) |
Mar 28, 2019 | 105.10 | 105.23 | 104.56 | 104.84 | 176,565 | +0.20(+0.19%) |
Mar 27, 2019 | 104.72 | 104.93 | 104.21 | 104.64 | 165,795 | -0.64(-0.61%) |
Mar 26, 2019 | 105.49 | 105.72 | 105.06 | 105.28 | 159,969 | +1.11(+1.06%) |
Mar 25, 2019 | 103.66 | 104.34 | 103.25 | 104.17 | 157,727 | +0.23(+0.22%) |
Mar 22, 2019 | 104.71 | 104.75 | 103.60 | 103.94 | 207,497 | -0.19(-0.18%) |
Mar 21, 2019 | 103.42 | 104.17 | 103.11 | 104.13 | 147,117 | +0.67(+0.64%) |
Mar 20, 2019 | 104.03 | 104.12 | 102.85 | 103.47 | 162,497 | -0.05(-0.05%) |
Mar 19, 2019 | 103.70 | 104.17 | 103.44 | 103.52 | 99,068 | +0.19(+0.18%) |
Mar 18, 2019 | 102.83 | 103.41 | 102.72 | 103.33 | 122,984 | +0.47(+0.45%) |
Mar 15, 2019 | 102.89 | 103.06 | 102.67 | 102.86 | 174,534 | +1.10(+1.08%) |
Mar 14, 2019 | 101.94 | 102.12 | 101.55 | 101.76 | 161,648 | -1.39(-1.35%) |
Mar 13, 2019 | 102.58 | 103.46 | 102.51 | 103.15 | 71,100 | +0.48(+0.46%) |
Mar 12, 2019 | 103.04 | 103.06 | 102.52 | 102.68 | 91,362 | -0.32(-0.31%) |
Mar 11, 2019 | 102.45 | 103.20 | 102.45 | 103.00 | 155,853 | +1.23(+1.21%) |
Mar 08, 2019 | 100.99 | 101.79 | 100.99 | 101.77 | 115,893 | +0.41(+0.40%) |
Mar 07, 2019 | 102.23 | 102.25 | 100.99 | 101.36 | 160,245 | -0.64(-0.63%) |
Mar 06, 2019 | 102.12 | 102.28 | 101.92 | 102.00 | 176,997 | -0.24(-0.24%) |
Mar 05, 2019 | 102.45 | 102.45 | 101.95 | 102.25 | 173,295 | -0.14(-0.13%) |
Mar 04, 2019 | 102.90 | 102.91 | 101.99 | 102.38 | 277,945 | -1.66(-1.60%) |
Mar 01, 2019 | 104.10 | 104.27 | 103.43 | 104.04 | 244,625 | -0.61(-0.58%) |
Feb 28, 2019 | 104.88 | 105.00 | 104.22 | 104.65 | 144,355 | -1.11(-1.05%) |
Feb 27, 2019 | 106.08 | 106.14 | 105.55 | 105.76 | 153,743 | -0.79(-0.74%) |
Feb 26, 2019 | 106.13 | 106.91 | 106.13 | 106.54 | 118,404 | +0.71(+0.67%) |
Feb 25, 2019 | 106.09 | 106.30 | 105.83 | 105.83 | 138,080 | +0.51(+0.48%) |
Feb 22, 2019 | 105.43 | 105.50 | 105.00 | 105.32 | 121,445 | +0.50(+0.48%) |
Feb 21, 2019 | 105.25 | 105.46 | 104.69 | 104.82 | 200,168 | -1.34(-1.26%) |
Feb 20, 2019 | 105.75 | 106.66 | 105.73 | 106.16 | 200,146 | +1.12(+1.07%) |
Feb 19, 2019 | 104.20 | 105.28 | 104.20 | 105.04 | 120,412 | +0.29(+0.28%) |
Feb 15, 2019 | 104.05 | 104.81 | 103.93 | 104.75 | 190,726 | +1.64(+1.59%) |
Feb 14, 2019 | 102.95 | 103.31 | 102.57 | 103.10 | 272,459 | -0.33(-0.32%) |
Feb 13, 2019 | 103.72 | 103.80 | 103.20 | 103.43 | 128,672 | -0.13(-0.12%) |
Feb 12, 2019 | 102.92 | 103.60 | 102.92 | 103.56 | 240,057 | +2.27(+2.25%) |
Feb 11, 2019 | 101.93 | 101.93 | 101.16 | 101.29 | 193,686 | -0.14(-0.14%) |
Feb 08, 2019 | 101.40 | 101.43 | 100.64 | 101.42 | 238,263 | -0.69(-0.68%) |
Feb 07, 2019 | 103.09 | 103.24 | 101.48 | 102.12 | 359,375 | -2.54(-2.43%) |
Feb 06, 2019 | 105.24 | 105.49 | 104.25 | 104.66 | 309,235 | -2.09(-1.96%) |
Feb 05, 2019 | 106.79 | 106.97 | 106.53 | 106.75 | 139,103 | +0.49(+0.46%) |
Feb 04, 2019 | 105.86 | 106.29 | 105.43 | 106.26 | 120,278 | +0.78(+0.74%) |