Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 109.69 | 109.84 | 109.20 | 109.84 | 8,647 | -0.01(-0.01%) |
Apr 29, 2019 | 109.63 | 109.98 | 109.63 | 109.85 | 5,472 | +0.35(+0.32%) |
Apr 26, 2019 | 109.14 | 109.50 | 109.01 | 109.50 | 4,400 | +0.46(+0.42%) |
Apr 25, 2019 | 108.88 | 109.18 | 108.62 | 109.03 | 8,692 | -0.08(-0.08%) |
Apr 24, 2019 | 109.44 | 109.46 | 109.11 | 109.12 | 13,861 | -0.47(-0.43%) |
Apr 23, 2019 | 108.96 | 109.67 | 108.96 | 109.59 | 11,787 | +0.65(+0.60%) |
Apr 22, 2019 | 108.62 | 108.96 | 108.62 | 108.94 | 4,406 | -0.13(-0.12%) |
Apr 18, 2019 | 108.90 | 109.18 | 108.70 | 109.07 | 7,811 | +0.06(+0.05%) |
Apr 17, 2019 | 109.04 | 109.18 | 108.90 | 109.01 | 7,250 | +0.00(+0.00%) |
Apr 16, 2019 | 109.26 | 109.26 | 109.01 | 109.01 | 6,246 | +0.23(+0.22%) |
Apr 15, 2019 | 108.86 | 108.86 | 108.61 | 108.77 | 7,746 | +0.03(+0.02%) |
Apr 12, 2019 | 108.72 | 108.86 | 108.71 | 108.75 | 2,530 | +0.80(+0.74%) |
Apr 11, 2019 | 108.30 | 108.40 | 107.89 | 107.94 | 6,086 | -0.34(-0.31%) |
Apr 10, 2019 | 108.09 | 108.31 | 107.87 | 108.28 | 7,750 | +0.51(+0.47%) |
Apr 09, 2019 | 108.16 | 108.16 | 107.77 | 107.77 | 22,797 | -0.53(-0.49%) |
Apr 08, 2019 | 108.25 | 108.50 | 108.03 | 108.30 | 32,089 | -0.06(-0.06%) |
Apr 05, 2019 | 108.05 | 108.44 | 108.05 | 108.36 | 4,950 | +0.43(+0.40%) |
Apr 04, 2019 | 107.93 | 107.95 | 107.74 | 107.94 | 3,988 | +0.21(+0.19%) |
Apr 03, 2019 | 108.00 | 108.16 | 107.55 | 107.73 | 4,660 | +0.36(+0.34%) |
Apr 02, 2019 | 107.26 | 107.36 | 106.99 | 107.36 | 8,295 | +0.06(+0.05%) |
Apr 01, 2019 | 106.98 | 107.31 | 106.85 | 107.31 | 7,618 | +1.31(+1.24%) |
Mar 29, 2019 | 105.94 | 106.04 | 105.75 | 106.00 | 10,781 | +0.63(+0.60%) |
Mar 28, 2019 | 105.31 | 105.46 | 104.95 | 105.37 | 4,312 | +0.20(+0.19%) |
Mar 27, 2019 | 105.59 | 105.59 | 104.68 | 105.17 | 6,108 | -0.34(-0.32%) |
Mar 26, 2019 | 105.84 | 105.96 | 105.30 | 105.51 | 19,217 | +0.62(+0.59%) |
Mar 25, 2019 | 104.83 | 105.02 | 104.55 | 104.89 | 6,450 | -0.16(-0.15%) |
Mar 22, 2019 | 106.25 | 106.25 | 105.05 | 105.05 | 7,261 | -1.94(-1.82%) |
Mar 21, 2019 | 105.94 | 107.16 | 105.94 | 106.99 | 8,613 | +0.55(+0.52%) |
Mar 20, 2019 | 106.25 | 106.85 | 106.10 | 106.44 | 5,485 | +0.06(+0.05%) |
Mar 19, 2019 | 106.75 | 106.99 | 106.39 | 106.39 | 13,555 | -0.01(-0.01%) |
Mar 18, 2019 | 106.14 | 106.41 | 106.07 | 106.40 | 5,856 | +0.45(+0.43%) |
Mar 15, 2019 | 105.65 | 106.14 | 105.65 | 105.94 | 12,652 | +0.78(+0.75%) |
Mar 14, 2019 | 105.18 | 105.35 | 104.84 | 105.16 | 7,136 | -0.12(-0.11%) |
Mar 13, 2019 | 105.15 | 105.53 | 105.15 | 105.28 | 8,414 | +0.67(+0.64%) |
Mar 12, 2019 | 104.75 | 104.79 | 104.61 | 104.61 | 8,738 | +0.37(+0.36%) |
Mar 11, 2019 | 103.14 | 104.24 | 103.14 | 104.24 | 6,435 | +1.28(+1.24%) |
Mar 08, 2019 | 102.45 | 102.96 | 102.42 | 102.96 | 6,491 | -0.12(-0.12%) |
Mar 07, 2019 | 103.40 | 103.64 | 102.96 | 103.08 | 12,057 | -1.27(-1.22%) |
Mar 06, 2019 | 104.87 | 104.87 | 104.26 | 104.35 | 5,304 | -0.59(-0.56%) |
Mar 05, 2019 | 104.57 | 105.02 | 104.57 | 104.94 | 11,697 | +0.39(+0.37%) |
Mar 04, 2019 | 105.43 | 105.43 | 104.01 | 104.55 | 9,028 | -0.65(-0.62%) |
Mar 01, 2019 | 105.39 | 105.41 | 104.83 | 105.21 | 6,161 | +0.74(+0.70%) |
Feb 28, 2019 | 104.59 | 104.87 | 104.47 | 104.47 | 9,811 | -0.40(-0.38%) |
Feb 27, 2019 | 104.77 | 105.08 | 104.59 | 104.87 | 7,756 | -0.39(-0.37%) |
Feb 26, 2019 | 104.78 | 105.40 | 104.78 | 105.25 | 12,189 | +0.55(+0.52%) |
Feb 25, 2019 | 105.42 | 105.42 | 104.05 | 104.71 | 56,993 | -0.03(-0.03%) |
Feb 22, 2019 | 104.36 | 104.85 | 104.36 | 104.74 | 7,481 | +0.66(+0.64%) |
Feb 21, 2019 | 104.38 | 104.38 | 103.84 | 104.08 | 23,752 | -0.48(-0.46%) |
Feb 20, 2019 | 104.19 | 104.82 | 104.19 | 104.55 | 14,858 | +0.44(+0.42%) |
Feb 19, 2019 | 103.54 | 104.33 | 103.54 | 104.12 | 59,974 | +0.50(+0.48%) |
Feb 15, 2019 | 103.57 | 103.78 | 103.57 | 103.62 | 18,703 | +0.84(+0.81%) |
Feb 14, 2019 | 102.50 | 103.14 | 102.25 | 102.78 | 4,898 | -0.06(-0.06%) |
Feb 13, 2019 | 103.16 | 103.34 | 102.75 | 102.84 | 7,589 | +0.02(+0.02%) |
Feb 12, 2019 | 102.34 | 102.96 | 102.34 | 102.82 | 6,215 | +1.37(+1.35%) |
Feb 11, 2019 | 101.78 | 101.78 | 101.38 | 101.45 | 5,126 | +0.00(+0.00%) |
Feb 08, 2019 | 101.24 | 101.56 | 101.18 | 101.45 | 3,630 | -0.28(-0.27%) |
Feb 07, 2019 | 102.08 | 102.31 | 100.72 | 101.73 | 8,616 | -1.06(-1.03%) |
Feb 06, 2019 | 102.86 | 103.12 | 102.78 | 102.79 | 7,952 | -0.39(-0.38%) |
Feb 05, 2019 | 102.74 | 103.34 | 102.74 | 103.18 | 6,078 | +0.75(+0.74%) |
Feb 04, 2019 | 101.88 | 102.50 | 101.73 | 102.43 | 8,482 | +0.47(+0.46%) |