Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |