Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2019 | 184.66 | 184.66 | 184.35 | 184.35 | 32 | -1.15(-0.62%) |
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%) |