Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 110.00 | 110.95 | 109.90 | 110.93 | 16,379 | +0.90(+0.82%) |
Apr 29, 2019 | 109.77 | 110.19 | 109.77 | 110.03 | 15,570 | +0.24(+0.22%) |
Apr 26, 2019 | 108.88 | 109.83 | 108.88 | 109.79 | 3,897 | +1.41(+1.30%) |
Apr 25, 2019 | 108.50 | 108.69 | 108.38 | 108.39 | 8,260 | -1.39(-1.27%) |
Apr 24, 2019 | 109.58 | 110.00 | 109.51 | 109.78 | 5,250 | +0.18(+0.16%) |
Apr 23, 2019 | 109.57 | 109.64 | 109.36 | 109.60 | 6,435 | +0.21(+0.19%) |
Apr 22, 2019 | 109.64 | 109.78 | 109.36 | 109.39 | 4,498 | -0.43(-0.39%) |
Apr 18, 2019 | 110.23 | 110.23 | 109.31 | 109.82 | 7,238 | +0.11(+0.10%) |
Apr 17, 2019 | 109.40 | 109.83 | 109.40 | 109.72 | 4,992 | +0.56(+0.52%) |
Apr 16, 2019 | 109.28 | 109.28 | 108.89 | 109.15 | 15,774 | +0.04(+0.03%) |
Apr 15, 2019 | 108.82 | 109.16 | 108.82 | 109.11 | 10,945 | +0.24(+0.22%) |
Apr 12, 2019 | 108.61 | 108.87 | 108.61 | 108.87 | 3,229 | +0.55(+0.51%) |
Apr 11, 2019 | 108.36 | 108.40 | 108.14 | 108.32 | 5,784 | +0.13(+0.12%) |
Apr 10, 2019 | 107.75 | 108.30 | 107.75 | 108.19 | 8,987 | +0.51(+0.48%) |
Apr 09, 2019 | 107.72 | 107.73 | 107.52 | 107.68 | 23,826 | -0.33(-0.31%) |
Apr 08, 2019 | 107.60 | 108.04 | 107.47 | 108.01 | 7,700 | +0.41(+0.38%) |
Apr 05, 2019 | 107.54 | 107.61 | 107.41 | 107.61 | 8,351 | +0.20(+0.19%) |
Apr 04, 2019 | 107.14 | 107.43 | 107.06 | 107.40 | 7,261 | +0.48(+0.45%) |
Apr 03, 2019 | 107.24 | 107.49 | 106.67 | 106.92 | 8,483 | -0.33(-0.31%) |
Apr 02, 2019 | 107.48 | 107.51 | 107.13 | 107.26 | 9,952 | -0.36(-0.33%) |
Apr 01, 2019 | 107.70 | 107.70 | 107.37 | 107.61 | 23,646 | +0.35(+0.33%) |
Mar 29, 2019 | 107.13 | 107.36 | 106.79 | 107.27 | 14,476 | +0.42(+0.39%) |
Mar 28, 2019 | 106.92 | 106.94 | 106.59 | 106.84 | 25,129 | +0.79(+0.74%) |
Mar 27, 2019 | 106.31 | 106.31 | 105.48 | 106.05 | 18,609 | -0.17(-0.16%) |
Mar 26, 2019 | 105.86 | 106.56 | 105.82 | 106.22 | 10,236 | +0.92(+0.87%) |
Mar 25, 2019 | 104.65 | 105.57 | 104.63 | 105.31 | 36,284 | +0.34(+0.32%) |
Mar 22, 2019 | 105.71 | 105.92 | 104.97 | 104.97 | 32,851 | -1.17(-1.10%) |
Mar 21, 2019 | 105.09 | 106.30 | 105.09 | 106.13 | 17,787 | +1.47(+1.41%) |
Mar 20, 2019 | 104.80 | 104.99 | 104.45 | 104.66 | 11,142 | -0.65(-0.62%) |
Mar 19, 2019 | 105.52 | 106.04 | 104.94 | 105.31 | 13,112 | -0.12(-0.11%) |
Mar 18, 2019 | 104.90 | 105.51 | 104.90 | 105.42 | 6,984 | +0.20(+0.19%) |
Mar 15, 2019 | 105.25 | 105.58 | 105.03 | 105.23 | 16,221 | +0.41(+0.39%) |
Mar 14, 2019 | 104.91 | 105.01 | 104.78 | 104.82 | 4,112 | -0.33(-0.31%) |
Mar 13, 2019 | 104.61 | 105.35 | 104.61 | 105.15 | 9,879 | +0.67(+0.64%) |
Mar 12, 2019 | 104.67 | 104.67 | 104.45 | 104.48 | 7,678 | -0.20(-0.19%) |
Mar 11, 2019 | 104.06 | 104.71 | 104.06 | 104.67 | 7,206 | +1.40(+1.36%) |
Mar 08, 2019 | 103.18 | 103.29 | 102.79 | 103.27 | 12,753 | -0.22(-0.22%) |
Mar 07, 2019 | 103.71 | 103.71 | 103.24 | 103.49 | 18,413 | -0.25(-0.24%) |
Mar 06, 2019 | 103.90 | 104.16 | 103.61 | 103.74 | 7,765 | -0.27(-0.26%) |
Mar 05, 2019 | 104.17 | 104.28 | 103.98 | 104.01 | 9,622 | -0.25(-0.24%) |
Mar 04, 2019 | 104.81 | 104.83 | 103.53 | 104.26 | 25,607 | -0.27(-0.26%) |
Mar 01, 2019 | 104.49 | 104.55 | 104.03 | 104.53 | 34,680 | +0.21(+0.21%) |
Feb 28, 2019 | 104.14 | 104.58 | 104.12 | 104.32 | 12,356 | +0.15(+0.15%) |
Feb 27, 2019 | 103.94 | 104.18 | 103.69 | 104.16 | 10,844 | +0.03(+0.03%) |
Feb 26, 2019 | 104.33 | 104.67 | 104.11 | 104.14 | 12,060 | +0.05(+0.04%) |
Feb 25, 2019 | 104.79 | 104.79 | 103.99 | 104.09 | 32,981 | -0.31(-0.30%) |
Feb 22, 2019 | 103.93 | 104.47 | 103.82 | 104.41 | 11,858 | -0.15(-0.14%) |
Feb 21, 2019 | 104.11 | 104.81 | 104.09 | 104.55 | 22,746 | +0.19(+0.18%) |
Feb 20, 2019 | 104.12 | 104.75 | 104.12 | 104.37 | 18,097 | +0.15(+0.15%) |
Feb 19, 2019 | 104.09 | 104.50 | 103.81 | 104.22 | 74,685 | +0.17(+0.16%) |
Feb 15, 2019 | 104.03 | 104.26 | 103.83 | 104.05 | 13,312 | +0.73(+0.71%) |
Feb 14, 2019 | 103.35 | 103.72 | 103.21 | 103.31 | 132,291 | -1.15(-1.10%) |
Feb 13, 2019 | 104.42 | 104.55 | 104.11 | 104.47 | 20,676 | +0.27(+0.26%) |
Feb 12, 2019 | 103.43 | 104.33 | 103.43 | 104.20 | 9,091 | +1.19(+1.15%) |
Feb 11, 2019 | 102.91 | 103.08 | 102.78 | 103.01 | 10,669 | +0.28(+0.27%) |
Feb 08, 2019 | 101.80 | 102.73 | 101.70 | 102.73 | 16,892 | +0.80(+0.79%) |
Feb 07, 2019 | 101.96 | 102.21 | 101.40 | 101.93 | 13,014 | -0.53(-0.52%) |
Feb 06, 2019 | 102.56 | 102.58 | 102.24 | 102.47 | 16,119 | -0.40(-0.39%) |
Feb 05, 2019 | 102.71 | 103.02 | 102.62 | 102.87 | 11,758 | +0.32(+0.31%) |
Feb 04, 2019 | 102.05 | 102.55 | 101.77 | 102.55 | 19,159 | +0.46(+0.45%) |