Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 109.71 | 109.87 | 109.22 | 109.87 | 8,645 | -0.01(-0.01%) |
Apr 29, 2019 | 109.65 | 110.00 | 109.65 | 109.88 | 5,471 | +0.36(+0.32%) |
Apr 26, 2019 | 109.16 | 109.52 | 109.03 | 109.52 | 4,399 | +0.46(+0.43%) |
Apr 25, 2019 | 108.90 | 109.20 | 108.65 | 109.06 | 8,690 | -0.08(-0.08%) |
Apr 24, 2019 | 109.46 | 109.48 | 109.13 | 109.14 | 13,858 | -0.47(-0.43%) |
Apr 23, 2019 | 108.98 | 109.69 | 108.98 | 109.61 | 11,785 | +0.65(+0.60%) |
Apr 22, 2019 | 108.64 | 108.98 | 108.64 | 108.96 | 4,405 | -0.13(-0.12%) |
Apr 18, 2019 | 108.92 | 109.20 | 108.72 | 109.09 | 7,809 | +0.06(+0.05%) |
Apr 17, 2019 | 109.06 | 109.20 | 108.92 | 109.03 | 7,248 | +0.01(+0.00%) |
Apr 16, 2019 | 109.28 | 109.28 | 109.03 | 109.03 | 6,245 | +0.23(+0.22%) |
Apr 15, 2019 | 108.88 | 108.88 | 108.63 | 108.79 | 7,744 | +0.03(+0.02%) |
Apr 12, 2019 | 108.74 | 108.88 | 108.73 | 108.77 | 2,529 | +0.80(+0.74%) |
Apr 11, 2019 | 108.32 | 108.42 | 107.91 | 107.97 | 6,085 | -0.34(-0.31%) |
Apr 10, 2019 | 108.11 | 108.33 | 107.89 | 108.30 | 7,749 | +0.51(+0.47%) |
Apr 09, 2019 | 108.18 | 108.18 | 107.79 | 107.79 | 22,792 | -0.53(-0.49%) |
Apr 08, 2019 | 108.28 | 108.52 | 108.05 | 108.32 | 32,083 | -0.07(-0.06%) |
Apr 05, 2019 | 108.07 | 108.47 | 108.07 | 108.39 | 4,949 | +0.43(+0.40%) |
Apr 04, 2019 | 107.95 | 107.97 | 107.77 | 107.96 | 3,987 | +0.21(+0.19%) |
Apr 03, 2019 | 108.02 | 108.18 | 107.58 | 107.75 | 4,659 | +0.37(+0.34%) |
Apr 02, 2019 | 107.28 | 107.39 | 107.01 | 107.39 | 8,293 | +0.06(+0.05%) |
Apr 01, 2019 | 107.00 | 107.33 | 106.88 | 107.33 | 7,617 | +1.31(+1.24%) |
Mar 29, 2019 | 105.97 | 106.06 | 105.77 | 106.02 | 10,779 | +0.63(+0.60%) |
Mar 28, 2019 | 105.33 | 105.48 | 104.97 | 105.39 | 4,311 | +0.20(+0.19%) |
Mar 27, 2019 | 105.61 | 105.61 | 104.70 | 105.19 | 6,107 | -0.34(-0.32%) |
Mar 26, 2019 | 105.87 | 105.98 | 105.32 | 105.53 | 19,213 | +0.62(+0.59%) |
Mar 25, 2019 | 104.85 | 105.04 | 104.58 | 104.91 | 6,449 | -0.16(-0.15%) |
Mar 22, 2019 | 106.28 | 106.28 | 105.07 | 105.07 | 7,259 | -1.94(-1.81%) |
Mar 21, 2019 | 105.96 | 107.18 | 105.96 | 107.01 | 8,611 | +0.55(+0.52%) |
Mar 20, 2019 | 106.28 | 106.88 | 106.12 | 106.46 | 5,484 | +0.06(+0.05%) |
Mar 19, 2019 | 106.78 | 107.01 | 106.41 | 106.41 | 13,552 | -0.01(-0.01%) |
Mar 18, 2019 | 106.17 | 106.43 | 106.09 | 106.42 | 5,855 | +0.45(+0.43%) |
Mar 15, 2019 | 105.67 | 106.16 | 105.67 | 105.97 | 12,649 | +0.78(+0.75%) |
Mar 14, 2019 | 105.20 | 105.38 | 104.86 | 105.18 | 7,135 | -0.12(-0.11%) |
Mar 13, 2019 | 105.17 | 105.56 | 105.17 | 105.30 | 8,412 | +0.67(+0.64%) |
Mar 12, 2019 | 104.77 | 104.81 | 104.63 | 104.63 | 8,737 | +0.38(+0.36%) |
Mar 11, 2019 | 103.17 | 104.26 | 103.17 | 104.26 | 6,433 | +1.28(+1.24%) |
Mar 08, 2019 | 102.47 | 102.98 | 102.44 | 102.98 | 6,489 | -0.12(-0.12%) |
Mar 07, 2019 | 103.42 | 103.67 | 102.98 | 103.10 | 12,054 | -1.27(-1.22%) |
Mar 06, 2019 | 104.89 | 104.89 | 104.28 | 104.38 | 5,303 | -0.59(-0.56%) |
Mar 05, 2019 | 104.59 | 105.04 | 104.59 | 104.97 | 11,694 | +0.39(+0.37%) |
Mar 04, 2019 | 105.45 | 105.45 | 104.03 | 104.58 | 9,026 | -0.65(-0.62%) |
Mar 01, 2019 | 105.41 | 105.43 | 104.85 | 105.23 | 6,159 | +0.74(+0.70%) |
Feb 28, 2019 | 104.61 | 104.89 | 104.49 | 104.49 | 9,809 | -0.40(-0.38%) |
Feb 27, 2019 | 104.79 | 105.10 | 104.61 | 104.89 | 7,754 | -0.39(-0.37%) |
Feb 26, 2019 | 104.80 | 105.42 | 104.80 | 105.28 | 12,186 | +0.55(+0.52%) |
Feb 25, 2019 | 105.44 | 105.44 | 104.08 | 104.73 | 56,982 | -0.03(-0.03%) |
Feb 22, 2019 | 104.38 | 104.88 | 104.38 | 104.76 | 7,479 | +0.66(+0.63%) |
Feb 21, 2019 | 104.40 | 104.40 | 103.86 | 104.09 | 23,747 | -0.48(-0.46%) |
Feb 20, 2019 | 104.21 | 104.84 | 104.21 | 104.58 | 14,855 | +0.44(+0.42%) |
Feb 19, 2019 | 103.56 | 104.35 | 103.56 | 104.14 | 59,962 | +0.50(+0.48%) |
Feb 15, 2019 | 103.59 | 103.80 | 103.59 | 103.64 | 18,699 | +0.84(+0.81%) |
Feb 14, 2019 | 102.52 | 103.16 | 102.28 | 102.80 | 4,897 | -0.06(-0.06%) |
Feb 13, 2019 | 103.18 | 103.36 | 102.77 | 102.86 | 7,587 | +0.02(+0.02%) |
Feb 12, 2019 | 102.36 | 102.98 | 102.36 | 102.84 | 6,213 | +1.37(+1.35%) |
Feb 11, 2019 | 101.80 | 101.80 | 101.40 | 101.47 | 5,125 | +0.00(+0.00%) |
Feb 08, 2019 | 101.26 | 101.58 | 101.20 | 101.47 | 3,629 | -0.28(-0.27%) |
Feb 07, 2019 | 102.10 | 102.33 | 100.74 | 101.75 | 8,615 | -1.06(-1.03%) |
Feb 06, 2019 | 102.88 | 103.14 | 102.80 | 102.81 | 7,950 | -0.39(-0.38%) |
Feb 05, 2019 | 102.76 | 103.36 | 102.76 | 103.20 | 6,077 | +0.75(+0.74%) |
Feb 04, 2019 | 101.90 | 102.52 | 101.75 | 102.45 | 8,480 | +0.46(+0.45%) |