Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 104.30 | 104.38 | 104.08 | 104.24 | 237,977 | +0.29(+0.28%) |
Apr 29, 2019 | 103.79 | 103.98 | 103.64 | 103.95 | 120,205 | +0.33(+0.32%) |
Apr 26, 2019 | 103.65 | 103.88 | 103.61 | 103.61 | 209,084 | +0.11(+0.10%) |
Apr 25, 2019 | 103.54 | 103.67 | 103.45 | 103.51 | 360,733 | -0.19(-0.18%) |
Apr 24, 2019 | 104.03 | 104.20 | 103.56 | 103.69 | 267,738 | -0.65(-0.63%) |
Apr 23, 2019 | 104.21 | 104.36 | 104.06 | 104.35 | 131,954 | -0.32(-0.31%) |
Apr 22, 2019 | 104.61 | 104.71 | 104.58 | 104.67 | 82,736 | +0.26(+0.25%) |
Apr 18, 2019 | 104.59 | 104.61 | 104.37 | 104.41 | 196,369 | -0.63(-0.60%) |
Apr 17, 2019 | 105.05 | 105.13 | 104.98 | 105.04 | 84,059 | +0.13(+0.12%) |
Apr 16, 2019 | 105.04 | 105.11 | 104.89 | 104.91 | 53,091 | -0.19(-0.19%) |
Apr 15, 2019 | 105.07 | 105.16 | 105.05 | 105.11 | 74,719 | +0.06(+0.06%) |
Apr 12, 2019 | 105.22 | 105.27 | 105.01 | 105.05 | 154,839 | +0.33(+0.32%) |
Apr 11, 2019 | 104.72 | 104.85 | 104.62 | 104.72 | 74,860 | -0.12(-0.11%) |
Apr 10, 2019 | 104.49 | 104.87 | 104.48 | 104.83 | 126,513 | +0.08(+0.07%) |
Apr 09, 2019 | 104.89 | 104.93 | 104.73 | 104.76 | 100,330 | -0.01(-0.01%) |
Apr 08, 2019 | 104.81 | 104.85 | 104.70 | 104.77 | 210,102 | +0.42(+0.40%) |
Apr 05, 2019 | 104.39 | 104.48 | 104.27 | 104.35 | 151,763 | -0.07(-0.07%) |
Apr 04, 2019 | 104.26 | 104.42 | 104.24 | 104.42 | 96,434 | -0.14(-0.13%) |
Apr 03, 2019 | 104.47 | 104.63 | 104.42 | 104.55 | 243,985 | +0.35(+0.34%) |
Apr 02, 2019 | 104.22 | 104.33 | 104.03 | 104.20 | 145,683 | -0.07(-0.07%) |
Apr 01, 2019 | 104.53 | 104.59 | 104.23 | 104.27 | 318,079 | -0.10(-0.09%) |
Mar 29, 2019 | 104.49 | 104.56 | 104.32 | 104.37 | 223,953 | -0.03(-0.03%) |
Mar 28, 2019 | 104.40 | 104.54 | 104.32 | 104.40 | 368,741 | -0.24(-0.23%) |
Mar 27, 2019 | 104.73 | 104.79 | 104.58 | 104.64 | 111,486 | -0.20(-0.19%) |
Mar 26, 2019 | 105.03 | 105.10 | 104.80 | 104.83 | 89,544 | -0.42(-0.40%) |
Mar 25, 2019 | 105.24 | 105.40 | 105.20 | 105.25 | 402,131 | +0.16(+0.15%) |
Mar 22, 2019 | 105.14 | 105.26 | 104.87 | 105.10 | 601,105 | -0.66(-0.63%) |
Mar 21, 2019 | 105.94 | 106.00 | 105.53 | 105.76 | 217,685 | -0.61(-0.58%) |
Mar 20, 2019 | 105.61 | 106.50 | 105.56 | 106.38 | 601,880 | +0.70(+0.66%) |
Mar 19, 2019 | 105.61 | 105.68 | 105.51 | 105.67 | 68,723 | +0.15(+0.14%) |
Mar 18, 2019 | 105.48 | 105.61 | 105.38 | 105.53 | 378,416 | +0.17(+0.16%) |
Mar 15, 2019 | 105.20 | 105.55 | 105.20 | 105.36 | 124,076 | +0.18(+0.17%) |
Mar 14, 2019 | 105.19 | 105.22 | 105.08 | 105.19 | 355,702 | -0.28(-0.27%) |
Mar 13, 2019 | 105.14 | 105.50 | 105.13 | 105.47 | 129,483 | +0.36(+0.34%) |
Mar 12, 2019 | 104.86 | 105.19 | 104.86 | 105.11 | 146,630 | +0.43(+0.41%) |
Mar 11, 2019 | 104.60 | 104.70 | 104.44 | 104.68 | 89,147 | +0.16(+0.16%) |
Mar 08, 2019 | 104.48 | 104.66 | 104.45 | 104.51 | 115,463 | +0.46(+0.44%) |
Mar 07, 2019 | 104.71 | 104.71 | 104.03 | 104.05 | 432,362 | -1.21(-1.15%) |
Mar 06, 2019 | 105.28 | 105.38 | 105.20 | 105.26 | 293,343 | -0.19(-0.18%) |
Mar 05, 2019 | 105.44 | 105.81 | 105.06 | 105.45 | 409,976 | -0.10(-0.09%) |
Mar 04, 2019 | 105.57 | 105.57 | 105.27 | 105.55 | 153,351 | -0.22(-0.21%) |
Mar 01, 2019 | 105.93 | 106.17 | 105.67 | 105.77 | 497,639 | -0.10(-0.09%) |
Feb 28, 2019 | 105.97 | 106.05 | 105.75 | 105.87 | 97,705 | +0.04(+0.04%) |
Feb 27, 2019 | 105.94 | 106.05 | 105.75 | 105.83 | 109,382 | -0.19(-0.17%) |
Feb 26, 2019 | 105.82 | 106.11 | 105.61 | 106.01 | 127,541 | +0.26(+0.25%) |
Feb 25, 2019 | 105.80 | 105.81 | 105.54 | 105.75 | 129,068 | +0.25(+0.24%) |
Feb 22, 2019 | 105.55 | 105.69 | 105.45 | 105.50 | 382,279 | -0.05(-0.05%) |
Feb 21, 2019 | 105.56 | 105.66 | 105.42 | 105.55 | 46,754 | -0.04(-0.04%) |
Feb 20, 2019 | 105.62 | 105.86 | 105.49 | 105.58 | 158,157 | -0.02(-0.02%) |
Feb 19, 2019 | 105.31 | 105.73 | 105.31 | 105.61 | 246,713 | +0.40(+0.38%) |
Feb 15, 2019 | 105.12 | 105.27 | 104.83 | 105.20 | 153,198 | +0.08(+0.07%) |
Feb 14, 2019 | 105.20 | 105.24 | 104.88 | 105.13 | 111,970 | +0.24(+0.23%) |
Feb 13, 2019 | 105.07 | 105.23 | 104.87 | 104.88 | 77,109 | -0.62(-0.59%) |
Feb 12, 2019 | 105.22 | 105.58 | 105.09 | 105.51 | 128,518 | +0.51(+0.48%) |
Feb 11, 2019 | 105.19 | 105.22 | 104.91 | 105.00 | 131,320 | -0.41(-0.39%) |
Feb 08, 2019 | 105.73 | 105.73 | 105.41 | 105.41 | 85,007 | -0.20(-0.18%) |
Feb 07, 2019 | 105.71 | 105.80 | 105.61 | 105.61 | 73,745 | -0.26(-0.25%) |
Feb 06, 2019 | 106.14 | 106.14 | 105.83 | 105.87 | 218,709 | -0.45(-0.42%) |
Feb 05, 2019 | 106.48 | 106.48 | 106.18 | 106.32 | 323,247 | -0.16(-0.15%) |
Feb 04, 2019 | 106.63 | 106.63 | 106.41 | 106.47 | 85,845 | -0.23(-0.22%) |