Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 176.60 | 176.60 | 176.60 | 0 | -0.38(-0.21%) | |
Sep 27, 2019 | 176.98 | 176.98 | 176.98 | 176.98 | 700 | -0.87(-0.49%) |
Sep 26, 2019 | 177.85 | 177.85 | 177.85 | 177.85 | 25 | +1.00(+0.57%) |
Sep 25, 2019 | 179.40 | 179.40 | 176.85 | 176.85 | 122 | -5.37(-2.95%) |
Sep 24, 2019 | 181.25 | 182.22 | 181.25 | 182.22 | 704 | +1.33(+0.74%) |
Sep 23, 2019 | 180.89 | 180.89 | 180.89 | 180.89 | 2 | -1.52(-0.83%) |
Sep 18, 2019 | 182.41 | 182.41 | 182.41 | 0 | -0.73(-0.40%) | |
Sep 17, 2019 | 184.75 | 185.00 | 183.14 | 183.14 | 231 | +3.14(+1.74%) |
Sep 16, 2019 | 180.00 | 180.00 | 180.00 | 180.00 | 15 | -2.00(-1.10%) |
Sep 13, 2019 | 183.75 | 183.75 | 182.00 | 182.00 | 3,200 | -4.00(-2.15%) |
Sep 12, 2019 | 185.05 | 190.25 | 185.05 | 186.00 | 171 | -0.85(-0.45%) |
Sep 11, 2019 | 185.55 | 186.85 | 185.55 | 186.85 | 1,125 | +1.11(+0.60%) |
Sep 10, 2019 | 185.20 | 186.22 | 185.20 | 185.74 | 688 | -0.15(-0.08%) |
Sep 09, 2019 | 187.25 | 187.25 | 185.85 | 185.89 | 347 | -6.16(-3.21%) |
Sep 05, 2019 | 192.05 | 192.05 | 192.05 | 0 | -4.05(-2.07%) | |
Sep 04, 2019 | 194.35 | 196.10 | 194.35 | 196.10 | 32 | +1.00(+0.51%) |
Sep 03, 2019 | 195.10 | 195.10 | 195.10 | 195.10 | 5 | +3.35(+1.75%) |
Aug 30, 2019 | 191.75 | 191.75 | 191.75 | 191.75 | 100 | +1.65(+0.87%) |
Aug 29, 2019 | 188.50 | 190.14 | 188.36 | 190.10 | 981 | +5.10(+2.76%) |
Aug 28, 2019 | 183.44 | 185.00 | 183.44 | 185.00 | 125 | +1.56(+0.85%) |
Aug 27, 2019 | 183.40 | 183.44 | 183.40 | 183.44 | 28 | +2.04(+1.12%) |
Aug 26, 2019 | 181.40 | 182.31 | 181.40 | 181.40 | 656 | +1.30(+0.72%) |
Aug 23, 2019 | 180.70 | 182.35 | 180.10 | 180.10 | 300 | -3.20(-1.75%) |
Aug 21, 2019 | 183.30 | 183.30 | 183.30 | 0 | +7.43(+4.22%) | |
Aug 20, 2019 | 174.35 | 175.87 | 174.35 | 175.87 | 50 | +1.02(+0.58%) |
Aug 19, 2019 | 175.10 | 175.10 | 174.85 | 174.85 | 76 | +2.01(+1.16%) |
Aug 15, 2019 | 172.84 | 172.84 | 172.84 | 0 | +1.49(+0.87%) | |
Aug 14, 2019 | 172.70 | 172.80 | 171.35 | 171.35 | 709 | -4.35(-2.48%) |
Aug 13, 2019 | 174.00 | 175.70 | 174.00 | 175.70 | 314 | +0.80(+0.46%) |
Aug 12, 2019 | 174.60 | 176.54 | 174.60 | 174.90 | 897 | -0.59(-0.34%) |
Aug 09, 2019 | 175.00 | 175.49 | 175.00 | 175.49 | 100 | -0.01(-0.01%) |
Aug 08, 2019 | 175.50 | 175.50 | 175.50 | 175.50 | 10 | +3.40(+1.98%) |
Aug 07, 2019 | 172.14 | 172.14 | 172.10 | 172.10 | 123 | +0.25(+0.15%) |
Aug 06, 2019 | 170.69 | 171.85 | 170.69 | 171.85 | 196 | +0.65(+0.38%) |
Aug 05, 2019 | 171.15 | 171.20 | 171.15 | 171.20 | 428 | -7.15(-4.01%) |
Aug 01, 2019 | 178.35 | 178.35 | 178.35 | 0 | +1.05(+0.59%) | |
Jul 31, 2019 | 177.60 | 177.70 | 175.80 | 177.30 | 1,718 | +0.20(+0.11%) |
Jul 29, 2019 | 177.10 | 177.10 | 177.10 | 0 | +1.75(+1.00%) | |
Jul 26, 2019 | 175.35 | 175.35 | 175.35 | 175.35 | 100 | -0.96(-0.54%) |
Jul 25, 2019 | 175.00 | 176.31 | 175.00 | 176.31 | 51 | -1.49(-0.84%) |
Jul 24, 2019 | 175.81 | 177.80 | 175.81 | 177.80 | 115 | -0.91(-0.51%) |
Jul 23, 2019 | 178.80 | 180.10 | 178.44 | 178.71 | 285 | +2.46(+1.40%) |
Jul 22, 2019 | 176.45 | 176.45 | 176.25 | 176.25 | 49 | -1.05(-0.59%) |
Jul 19, 2019 | 176.50 | 177.30 | 176.50 | 177.30 | 100 | +0.43(+0.24%) |
Jul 18, 2019 | 175.59 | 176.87 | 175.56 | 176.87 | 126 | +0.30(+0.17%) |
Jul 17, 2019 | 176.57 | 176.57 | 176.57 | 176.57 | 46 | -0.03(-0.02%) |
Jul 16, 2019 | 176.40 | 176.60 | 176.35 | 176.60 | 102 | +0.35(+0.20%) |
Jul 15, 2019 | 176.25 | 177.07 | 176.25 | 176.25 | 26 | -0.72(-0.40%) |
Jul 11, 2019 | 176.97 | 176.97 | 176.97 | 0 | -2.48(-1.38%) | |
Jul 10, 2019 | 179.45 | 179.45 | 179.45 | 179.45 | 72 | -2.00(-1.10%) |
Jul 09, 2019 | 182.80 | 182.80 | 181.45 | 181.45 | 62 | +0.44(+0.24%) |
Jul 05, 2019 | 181.01 | 181.01 | 181.01 | 0 | -4.52(-2.44%) | |
Jul 03, 2019 | 184.80 | 186.04 | 184.80 | 185.53 | 100 | +2.23(+1.22%) |
Jul 02, 2019 | 182.60 | 183.50 | 181.75 | 183.30 | 427 | -1.05(-0.57%) |