Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 73.93 | 74.08 | 73.87 | 73.89 | 5,996,294 | +0.11(+0.14%) |
Oct 30, 2018 | 73.70 | 73.85 | 73.57 | 73.78 | 6,703,017 | +0.04(+0.06%) |
Oct 29, 2018 | 73.95 | 73.96 | 73.57 | 73.74 | 6,926,913 | +0.00(+0.00%) |
Oct 26, 2018 | 73.83 | 74.02 | 73.70 | 73.74 | 9,091,639 | -0.34(-0.45%) |
Oct 25, 2018 | 74.04 | 74.12 | 73.92 | 74.08 | 6,320,486 | +0.11(+0.14%) |
Oct 24, 2018 | 74.29 | 74.35 | 73.89 | 73.97 | 9,325,410 | -0.34(-0.45%) |
Oct 23, 2018 | 74.10 | 74.33 | 74.02 | 74.31 | 7,707,067 | -0.04(-0.06%) |
Oct 22, 2018 | 74.50 | 74.54 | 74.31 | 74.35 | 5,069,474 | +0.02(+0.03%) |
Oct 19, 2018 | 74.46 | 74.49 | 74.24 | 74.33 | 6,376,514 | +0.00(+0.00%) |
Oct 18, 2018 | 74.65 | 74.69 | 74.31 | 74.33 | 8,024,868 | -0.34(-0.45%) |
Oct 17, 2018 | 74.67 | 74.73 | 74.58 | 74.67 | 4,182,427 | -0.08(-0.11%) |
Oct 16, 2018 | 74.60 | 74.81 | 74.60 | 74.75 | 4,129,412 | +0.32(+0.42%) |
Oct 15, 2018 | 74.56 | 74.63 | 74.44 | 74.44 | 5,868,328 | -0.17(-0.23%) |
Oct 12, 2018 | 74.52 | 74.63 | 74.37 | 74.60 | 4,421,647 | +0.38(+0.51%) |
Oct 11, 2018 | 74.35 | 74.44 | 74.04 | 74.23 | 14,145,193 | +0.19(+0.26%) |
Oct 10, 2018 | 74.54 | 74.58 | 74.04 | 74.04 | 13,003,213 | -0.59(-0.79%) |
Oct 09, 2018 | 74.60 | 74.71 | 74.54 | 74.63 | 6,410,640 | +0.08(+0.11%) |
Oct 08, 2018 | 74.71 | 74.77 | 74.52 | 74.54 | 8,786,717 | -0.17(-0.23%) |
Oct 05, 2018 | 75.05 | 75.07 | 74.71 | 74.71 | 16,976,534 | -0.36(-0.48%) |
Oct 04, 2018 | 75.23 | 75.30 | 74.98 | 75.07 | 7,220,917 | -0.34(-0.45%) |
Oct 03, 2018 | 75.59 | 75.63 | 75.30 | 75.40 | 12,246,399 | -0.13(-0.17%) |
Oct 02, 2018 | 75.59 | 75.65 | 75.51 | 75.53 | 5,648,986 | -0.11(-0.14%) |
Oct 01, 2018 | 75.53 | 75.63 | 75.49 | 75.63 | 6,376,631 | +0.24(+0.32%) |
Sep 28, 2018 | 75.35 | 75.41 | 75.33 | 75.39 | 3,268,703 | +0.04(+0.06%) |
Sep 27, 2018 | 75.27 | 75.37 | 75.25 | 75.35 | 4,983,035 | +0.15(+0.19%) |
Sep 26, 2018 | 75.22 | 75.33 | 75.18 | 75.20 | 10,289,198 | +0.02(+0.03%) |
Sep 25, 2018 | 75.16 | 75.18 | 75.10 | 75.18 | 3,303,720 | +0.02(+0.03%) |
Sep 24, 2018 | 75.22 | 75.26 | 75.10 | 75.16 | 5,785,247 | -0.08(-0.11%) |
Sep 21, 2018 | 75.20 | 75.27 | 75.18 | 75.25 | 3,375,621 | +0.04(+0.06%) |
Sep 20, 2018 | 75.14 | 75.20 | 75.12 | 75.20 | 4,591,410 | +0.10(+0.14%) |
Sep 19, 2018 | 75.20 | 75.27 | 75.10 | 75.10 | 5,572,412 | -0.15(-0.19%) |
Sep 18, 2018 | 75.27 | 75.33 | 75.22 | 75.25 | 3,469,675 | +0.00(+0.00%) |
Sep 17, 2018 | 75.29 | 75.31 | 75.20 | 75.25 | 2,888,363 | -0.08(-0.11%) |
Sep 14, 2018 | 75.25 | 75.35 | 75.22 | 75.33 | 4,994,935 | +0.08(+0.11%) |
Sep 13, 2018 | 75.20 | 75.29 | 75.16 | 75.25 | 5,772,959 | +0.13(+0.17%) |
Sep 12, 2018 | 74.97 | 75.12 | 74.95 | 75.12 | 4,248,219 | +0.17(+0.22%) |
Sep 11, 2018 | 74.89 | 74.99 | 74.83 | 74.95 | 7,258,432 | +0.02(+0.03%) |
Sep 10, 2018 | 74.91 | 74.93 | 74.81 | 74.93 | 3,989,060 | +0.15(+0.20%) |
Sep 07, 2018 | 74.74 | 74.81 | 74.68 | 74.79 | 10,264,146 | +0.00(+0.00%) |
Sep 06, 2018 | 74.79 | 74.85 | 74.74 | 74.79 | 5,233,833 | +0.00(+0.00%) |
Sep 05, 2018 | 74.85 | 74.91 | 74.76 | 74.79 | 5,647,480 | -0.08(-0.11%) |
Sep 04, 2018 | 74.89 | 74.93 | 74.74 | 74.87 | 7,113,099 | -0.06(-0.08%) |
Aug 31, 2018 | 74.93 | 74.93 | 74.93 | 0 | +0.06(+0.08%) | |
Aug 30, 2018 | 74.97 | 74.98 | 74.85 | 74.87 | 5,069,623 | -0.08(-0.11%) |
Aug 29, 2018 | 74.97 | 75.01 | 74.93 | 74.95 | 3,078,136 | -0.04(-0.06%) |
Aug 28, 2018 | 74.99 | 75.03 | 74.93 | 74.99 | 3,597,333 | +0.00(+0.00%) |
Aug 27, 2018 | 74.97 | 75.06 | 74.97 | 74.99 | 1,781,604 | +0.04(+0.06%) |
Aug 24, 2018 | 74.83 | 74.97 | 74.83 | 74.95 | 2,432,337 | +0.12(+0.17%) |
Aug 23, 2018 | 74.87 | 74.93 | 74.79 | 74.83 | 5,045,234 | -0.04(-0.06%) |
Aug 22, 2018 | 74.83 | 74.91 | 74.83 | 74.87 | 2,808,376 | +0.02(+0.03%) |
Aug 21, 2018 | 74.74 | 74.89 | 74.74 | 74.85 | 4,041,555 | +0.15(+0.20%) |
Aug 20, 2018 | 74.66 | 74.76 | 74.66 | 74.70 | 3,854,983 | +0.06(+0.08%) |
Aug 17, 2018 | 74.51 | 74.70 | 74.51 | 74.64 | 2,788,969 | +0.06(+0.08%) |
Aug 16, 2018 | 74.56 | 74.64 | 74.49 | 74.58 | 4,364,774 | +0.12(+0.17%) |
Aug 15, 2018 | 74.56 | 74.57 | 74.41 | 74.45 | 5,654,481 | -0.17(-0.22%) |
Aug 14, 2018 | 74.54 | 74.64 | 74.54 | 74.62 | 4,810,733 | +0.10(+0.14%) |
Aug 13, 2018 | 74.51 | 74.59 | 74.45 | 74.51 | 6,109,539 | -0.02(-0.03%) |
Aug 10, 2018 | 74.56 | 74.65 | 74.49 | 74.54 | 4,990,502 | -0.12(-0.17%) |
Aug 09, 2018 | 74.76 | 74.80 | 74.66 | 74.66 | 4,052,658 | -0.12(-0.17%) |
Aug 08, 2018 | 74.76 | 74.81 | 74.72 | 74.79 | 4,057,822 | +0.00(+0.00%) |
Aug 07, 2018 | 74.72 | 74.87 | 74.72 | 74.79 | 4,333,953 | +0.08(+0.11%) |
Aug 06, 2018 | 74.62 | 74.72 | 74.58 | 74.70 | 4,293,348 | +0.04(+0.06%) |
Aug 03, 2018 | 74.58 | 74.66 | 74.51 | 74.66 | 4,546,525 | +0.10(+0.14%) |
Aug 02, 2018 | 74.41 | 74.58 | 74.41 | 74.56 | 3,317,159 | +0.02(+0.03%) |