Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 110.02 | 110.97 | 109.92 | 110.95 | 16,376 | +0.90(+0.82%) |
Apr 29, 2019 | 109.79 | 110.22 | 109.79 | 110.05 | 15,567 | +0.24(+0.22%) |
Apr 26, 2019 | 108.90 | 109.86 | 108.90 | 109.82 | 3,896 | +1.41(+1.30%) |
Apr 25, 2019 | 108.52 | 108.72 | 108.40 | 108.41 | 8,258 | -1.39(-1.27%) |
Apr 24, 2019 | 109.61 | 110.03 | 109.53 | 109.80 | 5,249 | +0.18(+0.16%) |
Apr 23, 2019 | 109.60 | 109.67 | 109.38 | 109.62 | 6,434 | +0.21(+0.19%) |
Apr 22, 2019 | 109.67 | 109.80 | 109.38 | 109.42 | 4,497 | -0.43(-0.39%) |
Apr 18, 2019 | 110.25 | 110.25 | 109.34 | 109.85 | 7,236 | +0.11(+0.10%) |
Apr 17, 2019 | 109.42 | 109.86 | 109.42 | 109.74 | 4,991 | +0.57(+0.52%) |
Apr 16, 2019 | 109.31 | 109.31 | 108.91 | 109.17 | 15,770 | +0.04(+0.03%) |
Apr 15, 2019 | 108.84 | 109.18 | 108.84 | 109.14 | 10,943 | +0.24(+0.22%) |
Apr 12, 2019 | 108.64 | 108.89 | 108.64 | 108.89 | 3,228 | +0.55(+0.50%) |
Apr 11, 2019 | 108.38 | 108.42 | 108.17 | 108.35 | 5,782 | +0.14(+0.12%) |
Apr 10, 2019 | 107.77 | 108.32 | 107.77 | 108.21 | 8,985 | +0.51(+0.48%) |
Apr 09, 2019 | 107.75 | 107.75 | 107.54 | 107.70 | 23,821 | -0.33(-0.31%) |
Apr 08, 2019 | 107.62 | 108.06 | 107.49 | 108.03 | 7,698 | +0.41(+0.38%) |
Apr 05, 2019 | 107.57 | 107.63 | 107.43 | 107.63 | 8,350 | +0.21(+0.19%) |
Apr 04, 2019 | 107.16 | 107.45 | 107.08 | 107.42 | 7,260 | +0.48(+0.45%) |
Apr 03, 2019 | 107.26 | 107.51 | 106.69 | 106.95 | 8,481 | -0.33(-0.31%) |
Apr 02, 2019 | 107.50 | 107.53 | 107.15 | 107.28 | 9,950 | -0.36(-0.33%) |
Apr 01, 2019 | 107.72 | 107.72 | 107.40 | 107.64 | 23,641 | +0.35(+0.33%) |
Mar 29, 2019 | 107.15 | 107.38 | 106.81 | 107.29 | 14,473 | +0.42(+0.39%) |
Mar 28, 2019 | 106.95 | 106.96 | 106.61 | 106.87 | 25,124 | +0.79(+0.75%) |
Mar 27, 2019 | 106.34 | 106.34 | 105.50 | 106.08 | 18,605 | -0.17(-0.16%) |
Mar 26, 2019 | 105.88 | 106.58 | 105.84 | 106.25 | 10,234 | +0.92(+0.87%) |
Mar 25, 2019 | 104.67 | 105.59 | 104.66 | 105.33 | 36,276 | +0.34(+0.33%) |
Mar 22, 2019 | 105.73 | 105.94 | 104.99 | 104.99 | 32,844 | -1.17(-1.10%) |
Mar 21, 2019 | 105.11 | 106.33 | 105.11 | 106.16 | 17,783 | +1.47(+1.41%) |
Mar 20, 2019 | 104.82 | 105.02 | 104.48 | 104.68 | 11,140 | -0.65(-0.62%) |
Mar 19, 2019 | 105.55 | 106.06 | 104.96 | 105.33 | 13,109 | -0.12(-0.11%) |
Mar 18, 2019 | 104.92 | 105.54 | 104.92 | 105.45 | 6,982 | +0.20(+0.19%) |
Mar 15, 2019 | 105.27 | 105.60 | 105.05 | 105.25 | 16,217 | +0.41(+0.39%) |
Mar 14, 2019 | 104.94 | 105.03 | 104.80 | 104.84 | 4,111 | -0.33(-0.31%) |
Mar 13, 2019 | 104.63 | 105.38 | 104.63 | 105.17 | 9,877 | +0.67(+0.64%) |
Mar 12, 2019 | 104.69 | 104.69 | 104.47 | 104.50 | 7,677 | -0.20(-0.19%) |
Mar 11, 2019 | 104.08 | 104.73 | 104.08 | 104.69 | 7,205 | +1.40(+1.36%) |
Mar 08, 2019 | 103.20 | 103.31 | 102.81 | 103.29 | 12,750 | -0.22(-0.22%) |
Mar 07, 2019 | 103.73 | 103.73 | 103.27 | 103.52 | 18,409 | -0.25(-0.24%) |
Mar 06, 2019 | 103.93 | 104.18 | 103.63 | 103.77 | 7,763 | -0.27(-0.26%) |
Mar 05, 2019 | 104.19 | 104.30 | 104.00 | 104.03 | 9,620 | -0.25(-0.24%) |
Mar 04, 2019 | 104.83 | 104.86 | 103.55 | 104.28 | 25,602 | -0.27(-0.26%) |
Mar 01, 2019 | 104.52 | 104.57 | 104.05 | 104.55 | 34,672 | +0.21(+0.21%) |
Feb 28, 2019 | 104.16 | 104.60 | 104.14 | 104.34 | 12,353 | +0.15(+0.15%) |
Feb 27, 2019 | 103.96 | 104.20 | 103.71 | 104.19 | 10,842 | +0.03(+0.03%) |
Feb 26, 2019 | 104.35 | 104.69 | 104.13 | 104.16 | 12,058 | +0.05(+0.04%) |
Feb 25, 2019 | 104.81 | 104.81 | 104.02 | 104.11 | 32,973 | -0.31(-0.30%) |
Feb 22, 2019 | 103.95 | 104.49 | 103.85 | 104.43 | 11,855 | -0.15(-0.14%) |
Feb 21, 2019 | 104.13 | 104.83 | 104.11 | 104.58 | 22,742 | +0.18(+0.18%) |
Feb 20, 2019 | 104.14 | 104.78 | 104.14 | 104.39 | 18,093 | +0.15(+0.15%) |
Feb 19, 2019 | 104.11 | 104.53 | 103.83 | 104.24 | 74,669 | +0.17(+0.16%) |
Feb 15, 2019 | 104.05 | 104.28 | 103.86 | 104.07 | 13,309 | +0.73(+0.71%) |
Feb 14, 2019 | 103.37 | 103.74 | 103.23 | 103.34 | 132,262 | -1.15(-1.10%) |
Feb 13, 2019 | 104.44 | 104.57 | 104.13 | 104.49 | 20,671 | +0.27(+0.26%) |
Feb 12, 2019 | 103.45 | 104.36 | 103.45 | 104.22 | 9,089 | +1.19(+1.15%) |
Feb 11, 2019 | 102.93 | 103.10 | 102.80 | 103.03 | 10,666 | +0.28(+0.27%) |
Feb 08, 2019 | 101.83 | 102.75 | 101.73 | 102.75 | 16,889 | +0.80(+0.79%) |
Feb 07, 2019 | 101.98 | 102.23 | 101.42 | 101.95 | 13,011 | -0.53(-0.52%) |
Feb 06, 2019 | 102.58 | 102.60 | 102.26 | 102.49 | 16,116 | -0.40(-0.39%) |
Feb 05, 2019 | 102.73 | 103.04 | 102.64 | 102.89 | 11,756 | +0.32(+0.31%) |
Feb 04, 2019 | 102.08 | 102.57 | 101.79 | 102.57 | 19,155 | +0.46(+0.45%) |