Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 175.84 | 175.84 | 175.80 | 175.80 | 200 | -4.75(-2.63%) |
May 30, 2019 | 179.38 | 180.55 | 179.15 | 180.55 | 505 | +2.38(+1.34%) |
May 29, 2019 | 178.52 | 178.52 | 178.13 | 178.17 | 134 | -4.64(-2.54%) |
May 28, 2019 | 182.00 | 182.81 | 182.00 | 182.81 | 25 | +3.16(+1.76%) |
May 23, 2019 | 179.65 | 179.65 | 179.65 | 0 | -2.06(-1.13%) | |
May 22, 2019 | 181.71 | 181.71 | 181.71 | 181.71 | 27 | +3.22(+1.80%) |
May 21, 2019 | 180.00 | 180.00 | 178.49 | 178.49 | 249 | +1.04(+0.59%) |
May 20, 2019 | 177.60 | 177.60 | 177.45 | 177.45 | 248 | +0.55(+0.31%) |
May 16, 2019 | 176.90 | 176.90 | 176.90 | 0 | +2.65(+1.52%) | |
May 15, 2019 | 172.75 | 174.25 | 172.75 | 174.25 | 160 | +0.85(+0.49%) |
May 14, 2019 | 173.49 | 173.49 | 173.40 | 173.40 | 31 | +1.54(+0.90%) |
May 13, 2019 | 171.70 | 171.86 | 171.15 | 171.86 | 66 | -1.34(-0.77%) |
May 10, 2019 | 173.20 | 173.20 | 173.20 | 173.20 | 100 | +0.90(+0.52%) |
May 09, 2019 | 173.00 | 174.00 | 172.30 | 172.30 | 580 | -0.15(-0.09%) |
May 07, 2019 | 172.45 | 172.45 | 172.45 | 0 | -1.68(-0.96%) | |
May 06, 2019 | 172.55 | 174.13 | 172.55 | 174.13 | 771 | +0.38(+0.22%) |
May 03, 2019 | 172.92 | 173.75 | 172.92 | 173.75 | 3,300 | +0.90(+0.52%) |
May 02, 2019 | 174.25 | 174.25 | 172.85 | 172.85 | 119 | -3.50(-1.98%) |
May 01, 2019 | 173.70 | 176.35 | 173.70 | 176.35 | 21 | +2.68(+1.54%) |
Apr 30, 2019 | 173.58 | 174.42 | 173.50 | 173.67 | 1,652 | -0.03(-0.02%) |
Apr 29, 2019 | 173.05 | 175.00 | 173.05 | 173.70 | 422 | -0.75(-0.43%) |
Apr 26, 2019 | 174.25 | 174.45 | 173.15 | 174.45 | 1,100 | +0.10(+0.06%) |
Apr 25, 2019 | 173.62 | 174.60 | 173.62 | 174.35 | 1,551 | -0.65(-0.37%) |
Apr 24, 2019 | 175.00 | 175.00 | 175.00 | 175.00 | 453 | +1.19(+0.69%) |
Apr 23, 2019 | 174.44 | 174.44 | 173.80 | 173.81 | 187 | -0.63(-0.36%) |
Apr 22, 2019 | 173.20 | 174.44 | 173.20 | 174.44 | 214 | -0.06(-0.03%) |
Apr 18, 2019 | 174.50 | 174.50 | 174.50 | 174.50 | 100 | -2.25(-1.27%) |
Apr 17, 2019 | 176.75 | 176.75 | 176.75 | 176.75 | 6 | -2.00(-1.12%) |
Apr 15, 2019 | 178.75 | 178.75 | 178.75 | 0 | -0.80(-0.45%) | |
Apr 12, 2019 | 179.55 | 179.55 | 179.55 | 179.55 | 100 | -0.51(-0.28%) |
Apr 11, 2019 | 180.62 | 180.62 | 180.06 | 180.06 | 183 | -0.29(-0.16%) |
Apr 10, 2019 | 180.07 | 180.35 | 180.07 | 180.35 | 47 | +0.94(+0.53%) |
Apr 09, 2019 | 179.90 | 179.90 | 179.41 | 179.41 | 64 | -1.34(-0.74%) |
Apr 08, 2019 | 181.40 | 181.40 | 179.45 | 180.75 | 133 | +0.90(+0.50%) |
Apr 05, 2019 | 179.45 | 179.85 | 179.45 | 179.85 | 100 | +0.90(+0.50%) |
Apr 04, 2019 | 178.95 | 178.95 | 178.95 | 4 | +0.00(+0.00%) | |
Apr 03, 2019 | 178.95 | 178.95 | 178.95 | 178.95 | 10 | -1.78(-0.98%) |
Apr 02, 2019 | 180.45 | 180.73 | 179.10 | 180.73 | 16 | +2.84(+1.60%) |
Apr 01, 2019 | 178.17 | 179.48 | 177.89 | 177.89 | 109 | -0.94(-0.52%) |
Mar 28, 2019 | 178.82 | 178.82 | 178.82 | 0 | +0.32(+0.18%) | |
Mar 27, 2019 | 180.50 | 180.50 | 178.50 | 178.50 | 619 | -2.10(-1.16%) |
Mar 26, 2019 | 179.40 | 180.60 | 179.40 | 180.60 | 209 | +0.60(+0.33%) |
Mar 25, 2019 | 180.00 | 180.00 | 180.00 | 180.00 | 7 | +3.30(+1.87%) |
Mar 22, 2019 | 178.42 | 178.54 | 176.70 | 176.70 | 100 | -5.30(-2.91%) |
Mar 21, 2019 | 180.10 | 182.00 | 180.10 | 182.00 | 20 | +0.80(+0.44%) |
Mar 20, 2019 | 180.55 | 181.20 | 180.55 | 181.20 | 3 | +3.05(+1.71%) |
Mar 19, 2019 | 178.70 | 178.70 | 178.15 | 178.15 | 34 | +0.80(+0.45%) |
Mar 14, 2019 | 177.35 | 177.35 | 177.35 | 0 | +1.92(+1.09%) | |
Mar 13, 2019 | 174.28 | 178.40 | 174.28 | 175.43 | 4,207 | +1.68(+0.97%) |
Mar 11, 2019 | 173.75 | 173.75 | 173.75 | 0 | -1.35(-0.77%) | |
Mar 08, 2019 | 175.10 | 175.10 | 175.10 | 175.10 | 500 | +1.06(+0.61%) |
Mar 07, 2019 | 175.00 | 176.00 | 174.04 | 174.04 | 345 | -0.26(-0.15%) |
Mar 06, 2019 | 174.30 | 174.30 | 174.30 | 174.30 | 775 | -0.49(-0.28%) |
Mar 05, 2019 | 174.10 | 174.79 | 173.05 | 174.79 | 204 | +0.24(+0.14%) |
Mar 04, 2019 | 174.50 | 175.00 | 173.65 | 174.55 | 1,788 | -0.10(-0.06%) |