Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 183.25 | 185.50 | 183.05 | 185.50 | 800 | +2.30(+1.26%) |
Jun 27, 2019 | 182.20 | 183.80 | 182.20 | 183.20 | 53 | -1.19(-0.65%) |
Jun 26, 2019 | 184.55 | 184.55 | 184.39 | 184.39 | 60 | -1.66(-0.89%) |
Jun 25, 2019 | 186.30 | 186.30 | 185.15 | 186.05 | 38 | -0.45(-0.24%) |
Jun 24, 2019 | 186.10 | 186.50 | 185.29 | 186.50 | 662 | +2.70(+1.47%) |
Jun 21, 2019 | 184.29 | 184.55 | 183.80 | 183.80 | 300 | -0.04(-0.02%) |
Jun 20, 2019 | 185.70 | 185.70 | 183.84 | 183.84 | 34 | +1.29(+0.71%) |
Jun 19, 2019 | 181.93 | 182.55 | 181.29 | 182.55 | 48 | +1.60(+0.88%) |
Jun 18, 2019 | 182.85 | 182.85 | 180.95 | 180.95 | 993 | +1.20(+0.67%) |
Jun 17, 2019 | 179.22 | 180.66 | 179.22 | 179.75 | 174 | +3.00(+1.70%) |
Jun 14, 2019 | 176.30 | 176.74 | 176.30 | 176.74 | 100 | -1.85(-1.04%) |
Jun 13, 2019 | 179.45 | 179.45 | 178.59 | 178.59 | 36 | -0.86(-0.48%) |
Jun 12, 2019 | 180.27 | 180.71 | 179.45 | 179.45 | 58 | -0.81(-0.45%) |
Jun 11, 2019 | 180.15 | 180.26 | 179.88 | 180.26 | 101 | +0.61(+0.34%) |
Jun 10, 2019 | 180.15 | 180.65 | 179.65 | 179.65 | 100 | -0.55(-0.31%) |
Jun 07, 2019 | 180.20 | 180.20 | 180.20 | 180.20 | 300 | +2.36(+1.33%) |
Jun 06, 2019 | 177.84 | 177.84 | 177.84 | 177.84 | 119 | -1.31(-0.73%) |
Jun 05, 2019 | 177.99 | 179.15 | 177.99 | 179.15 | 469 | +2.15(+1.21%) |
Jun 04, 2019 | 177.00 | 177.00 | 177.00 | 177.00 | 312 | -1.15(-0.65%) |
Jun 03, 2019 | 178.15 | 178.15 | 178.15 | 178.15 | 25 | +2.35(+1.34%) |
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%) |