Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 82.38 | 82.38 | 82.36 | 82.37 | 1,996,960 | +0.01(+0.01%) |
Nov 29, 2018 | 82.36 | 82.37 | 82.36 | 82.36 | 6,361,627 | +0.01(+0.01%) |
Nov 28, 2018 | 82.35 | 82.35 | 82.35 | 82.35 | 1,627,968 | +0.01(+0.01%) |
Nov 27, 2018 | 82.35 | 82.35 | 82.34 | 82.35 | 779,902 | +0.00(+0.00%) |
Nov 26, 2018 | 82.35 | 82.35 | 82.34 | 82.35 | 1,051,329 | +0.01(+0.01%) |
Nov 23, 2018 | 82.34 | 82.35 | 82.33 | 82.34 | 605,449 | +0.00(+0.00%) |
Nov 21, 2018 | 82.34 | 82.34 | 82.34 | 0 | +0.02(+0.02%) | |
Nov 20, 2018 | 82.32 | 82.32 | 82.31 | 82.32 | 5,786,120 | +0.02(+0.02%) |
Nov 19, 2018 | 82.31 | 82.31 | 82.30 | 82.30 | 1,951,003 | -0.01(-0.01%) |
Nov 16, 2018 | 82.31 | 82.31 | 82.30 | 82.31 | 8,434,700 | +0.01(+0.01%) |
Nov 15, 2018 | 82.30 | 82.30 | 82.29 | 82.30 | 1,610,730 | +0.03(+0.03%) |
Nov 14, 2018 | 82.28 | 82.28 | 82.27 | 82.27 | 2,735,294 | -0.01(-0.01%) |
Nov 13, 2018 | 82.27 | 82.28 | 82.27 | 82.28 | 892,122 | +0.01(+0.01%) |
Nov 12, 2018 | 82.28 | 82.28 | 82.27 | 82.27 | 668,952 | -0.01(-0.01%) |
Nov 09, 2018 | 82.27 | 82.28 | 82.26 | 82.28 | 3,723,781 | +0.02(+0.02%) |
Nov 08, 2018 | 82.26 | 82.28 | 82.26 | 82.26 | 1,807,023 | +0.01(+0.01%) |
Nov 07, 2018 | 82.26 | 82.26 | 82.25 | 82.26 | 1,262,360 | +0.01(+0.01%) |
Nov 06, 2018 | 82.25 | 82.25 | 82.24 | 82.25 | 1,229,109 | +0.00(+0.00%) |
Nov 05, 2018 | 82.24 | 82.25 | 82.24 | 82.25 | 2,985,085 | +0.01(+0.01%) |
Nov 02, 2018 | 82.23 | 82.24 | 82.23 | 82.24 | 2,265,097 | +0.00(+0.00%) |
Nov 01, 2018 | 82.24 | 82.24 | 82.23 | 82.24 | 2,965,665 | +0.02(+0.02%) |
Oct 31, 2018 | 82.22 | 82.22 | 82.21 | 82.22 | 2,661,719 | +0.01(+0.01%) |
Oct 30, 2018 | 82.22 | 82.22 | 82.21 | 82.21 | 1,451,575 | +0.00(+0.00%) |
Oct 29, 2018 | 82.21 | 82.21 | 82.20 | 82.21 | 1,645,773 | +0.00(+0.00%) |
Oct 26, 2018 | 82.21 | 82.21 | 82.20 | 82.21 | 7,462,264 | +0.01(+0.01%) |
Oct 25, 2018 | 82.19 | 82.21 | 82.19 | 82.20 | 3,982,191 | +0.01(+0.01%) |
Oct 24, 2018 | 82.19 | 82.19 | 82.18 | 82.19 | 1,193,768 | +0.01(+0.01%) |
Oct 23, 2018 | 82.17 | 82.18 | 82.17 | 82.18 | 2,208,578 | +0.00(+0.00%) |
Oct 22, 2018 | 82.17 | 82.18 | 82.17 | 82.18 | 831,985 | +0.02(+0.02%) |
Oct 19, 2018 | 82.17 | 82.17 | 82.17 | 82.17 | 772,427 | +0.01(+0.01%) |
Oct 18, 2018 | 82.17 | 82.17 | 82.16 | 82.16 | 817,556 | +0.00(+0.00%) |
Oct 17, 2018 | 82.15 | 82.16 | 82.15 | 82.16 | 7,777,011 | +0.00(+0.00%) |
Oct 16, 2018 | 82.15 | 82.16 | 82.15 | 82.16 | 1,409,741 | +0.01(+0.01%) |
Oct 15, 2018 | 82.15 | 82.15 | 82.14 | 82.15 | 4,488,549 | +0.01(+0.01%) |
Oct 12, 2018 | 82.14 | 82.15 | 82.14 | 82.14 | 825,897 | +0.00(+0.00%) |
Oct 11, 2018 | 82.14 | 82.14 | 82.13 | 82.14 | 1,879,924 | +0.01(+0.01%) |
Oct 10, 2018 | 82.13 | 82.13 | 82.12 | 82.13 | 2,329,348 | +0.02(+0.02%) |
Oct 09, 2018 | 82.12 | 82.12 | 82.11 | 82.11 | 564,156 | -0.01(-0.01%) |
Oct 08, 2018 | 82.12 | 82.12 | 82.11 | 82.12 | 711,667 | +0.00(+0.00%) |
Oct 05, 2018 | 82.12 | 82.12 | 82.11 | 82.12 | 5,195,891 | +0.01(+0.01%) |
Oct 04, 2018 | 82.11 | 82.11 | 82.10 | 82.11 | 1,286,146 | +0.02(+0.02%) |
Oct 03, 2018 | 82.09 | 82.09 | 82.08 | 82.09 | 423,419 | +0.00(+0.00%) |
Oct 02, 2018 | 82.08 | 82.09 | 82.08 | 82.09 | 651,413 | +0.01(+0.01%) |
Oct 01, 2018 | 82.08 | 82.08 | 82.08 | 82.08 | 4,220,697 | +0.01(+0.01%) |
Sep 28, 2018 | 82.07 | 82.08 | 82.07 | 82.08 | 457,233 | +0.00(+0.00%) |
Sep 27, 2018 | 82.08 | 82.08 | 82.07 | 82.08 | 382,862 | +0.02(+0.02%) |
Sep 26, 2018 | 82.07 | 82.07 | 82.06 | 82.06 | 286,752 | +0.00(+0.00%) |
Sep 25, 2018 | 82.05 | 82.06 | 82.05 | 82.06 | 739,062 | +0.00(+0.00%) |
Sep 24, 2018 | 82.05 | 82.06 | 82.05 | 82.06 | 1,483,504 | +0.01(+0.01%) |
Sep 21, 2018 | 82.04 | 82.05 | 82.04 | 82.05 | 306,161 | +0.00(+0.00%) |
Sep 20, 2018 | 82.04 | 82.05 | 82.04 | 82.05 | 501,026 | +0.02(+0.02%) |
Sep 19, 2018 | 82.03 | 82.03 | 82.03 | 82.03 | 1,051,383 | +0.00(+0.00%) |
Sep 18, 2018 | 82.03 | 82.03 | 82.03 | 82.03 | 510,408 | +0.00(+0.00%) |
Sep 17, 2018 | 82.02 | 82.03 | 82.02 | 82.03 | 713,124 | +0.02(+0.02%) |
Sep 14, 2018 | 82.03 | 82.03 | 82.02 | 82.02 | 1,256,777 | +0.01(+0.01%) |
Sep 13, 2018 | 82.03 | 82.03 | 82.01 | 82.01 | 511,815 | +0.00(+0.00%) |
Sep 12, 2018 | 82.00 | 82.01 | 82.00 | 82.01 | 845,493 | +0.00(+0.00%) |
Sep 11, 2018 | 81.99 | 82.01 | 81.99 | 82.01 | 1,763,244 | +0.01(+0.01%) |
Sep 10, 2018 | 81.99 | 82.00 | 81.99 | 82.00 | 661,831 | +0.00(+0.00%) |
Sep 07, 2018 | 81.99 | 82.00 | 81.99 | 82.00 | 527,190 | +0.02(+0.02%) |
Sep 06, 2018 | 81.99 | 81.99 | 81.98 | 81.98 | 2,018,893 | +0.02(+0.02%) |
Sep 05, 2018 | 81.97 | 81.98 | 81.96 | 81.96 | 985,548 | -0.01(-0.01%) |