Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 82.38 | 82.38 | 82.36 | 82.37 | 1,996,986 | +0.01(+0.01%) |
Nov 29, 2018 | 82.36 | 82.37 | 82.36 | 82.36 | 6,361,710 | +0.01(+0.01%) |
Nov 28, 2018 | 82.34 | 82.35 | 82.34 | 82.35 | 1,627,990 | +0.01(+0.01%) |
Nov 27, 2018 | 82.34 | 82.35 | 82.34 | 82.34 | 779,912 | +0.00(+0.00%) |
Nov 26, 2018 | 82.34 | 82.34 | 82.34 | 82.34 | 1,051,342 | +0.01(+0.01%) |
Nov 23, 2018 | 82.34 | 82.34 | 82.33 | 82.34 | 605,457 | +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 | 5,786,196 | +0.02(+0.02%) |
Nov 19, 2018 | 82.31 | 82.31 | 82.30 | 82.30 | 1,951,029 | -0.01(-0.01%) |
Nov 16, 2018 | 82.31 | 82.31 | 82.30 | 82.31 | 8,434,810 | +0.01(+0.01%) |
Nov 15, 2018 | 82.30 | 82.30 | 82.29 | 82.30 | 1,610,751 | +0.03(+0.03%) |
Nov 14, 2018 | 82.28 | 82.28 | 82.27 | 82.27 | 2,735,330 | -0.01(-0.01%) |
Nov 13, 2018 | 82.27 | 82.28 | 82.27 | 82.28 | 892,134 | +0.01(+0.01%) |
Nov 12, 2018 | 82.28 | 82.28 | 82.27 | 82.27 | 668,961 | -0.01(-0.01%) |
Nov 09, 2018 | 82.27 | 82.28 | 82.26 | 82.28 | 3,723,830 | +0.02(+0.02%) |
Nov 08, 2018 | 82.26 | 82.28 | 82.26 | 82.26 | 1,807,047 | +0.01(+0.01%) |
Nov 07, 2018 | 82.25 | 82.25 | 82.25 | 82.25 | 1,262,376 | +0.01(+0.01%) |
Nov 06, 2018 | 82.25 | 82.25 | 82.24 | 82.25 | 1,229,125 | +0.00(+0.00%) |
Nov 05, 2018 | 82.24 | 82.25 | 82.24 | 82.25 | 2,985,124 | +0.01(+0.01%) |
Nov 02, 2018 | 82.23 | 82.24 | 82.23 | 82.24 | 2,265,127 | +0.00(+0.00%) |
Nov 01, 2018 | 82.24 | 82.24 | 82.23 | 82.24 | 2,965,704 | +0.02(+0.02%) |
Oct 31, 2018 | 82.22 | 82.22 | 82.21 | 82.22 | 2,661,754 | +0.01(+0.01%) |
Oct 30, 2018 | 82.22 | 82.22 | 82.21 | 82.21 | 1,451,594 | +0.00(+0.00%) |
Oct 29, 2018 | 82.21 | 82.21 | 82.20 | 82.21 | 1,645,794 | +0.00(+0.00%) |
Oct 26, 2018 | 82.21 | 82.21 | 82.20 | 82.21 | 7,462,361 | +0.01(+0.01%) |
Oct 25, 2018 | 82.19 | 82.21 | 82.19 | 82.20 | 3,982,242 | +0.01(+0.01%) |
Oct 24, 2018 | 82.19 | 82.19 | 82.18 | 82.19 | 1,193,783 | +0.01(+0.01%) |
Oct 23, 2018 | 82.16 | 82.18 | 82.16 | 82.18 | 2,208,607 | +0.00(+0.00%) |
Oct 22, 2018 | 82.16 | 82.18 | 82.16 | 82.18 | 831,996 | +0.02(+0.02%) |
Oct 19, 2018 | 82.16 | 82.17 | 82.16 | 82.16 | 772,437 | +0.01(+0.01%) |
Oct 18, 2018 | 82.16 | 82.16 | 82.16 | 82.16 | 817,566 | +0.00(+0.00%) |
Oct 17, 2018 | 82.15 | 82.16 | 82.15 | 82.16 | 7,777,111 | +0.00(+0.00%) |
Oct 16, 2018 | 82.15 | 82.16 | 82.15 | 82.16 | 1,409,759 | +0.01(+0.01%) |
Oct 15, 2018 | 82.15 | 82.15 | 82.14 | 82.15 | 4,488,607 | +0.01(+0.01%) |
Oct 12, 2018 | 82.14 | 82.15 | 82.14 | 82.14 | 825,908 | +0.00(+0.00%) |
Oct 11, 2018 | 82.14 | 82.14 | 82.13 | 82.14 | 1,879,948 | +0.01(+0.01%) |
Oct 10, 2018 | 82.13 | 82.13 | 82.12 | 82.13 | 2,329,378 | +0.02(+0.02%) |
Oct 09, 2018 | 82.12 | 82.12 | 82.11 | 82.11 | 564,164 | -0.01(-0.01%) |
Oct 08, 2018 | 82.12 | 82.12 | 82.11 | 82.12 | 711,676 | +0.00(+0.00%) |
Oct 05, 2018 | 82.12 | 82.12 | 82.11 | 82.12 | 5,195,959 | +0.01(+0.01%) |
Oct 04, 2018 | 82.11 | 82.11 | 82.10 | 82.11 | 1,286,163 | +0.02(+0.02%) |
Oct 03, 2018 | 82.09 | 82.09 | 82.08 | 82.09 | 423,424 | +0.00(+0.00%) |
Oct 02, 2018 | 82.08 | 82.09 | 82.08 | 82.09 | 651,421 | +0.01(+0.01%) |
Oct 01, 2018 | 82.08 | 82.08 | 82.07 | 82.08 | 4,220,752 | +0.01(+0.01%) |
Sep 28, 2018 | 82.07 | 82.08 | 82.07 | 82.08 | 457,239 | +0.00(+0.00%) |
Sep 27, 2018 | 82.08 | 82.08 | 82.07 | 82.08 | 382,866 | +0.02(+0.02%) |
Sep 26, 2018 | 82.07 | 82.07 | 82.06 | 82.06 | 286,756 | +0.00(+0.00%) |
Sep 25, 2018 | 82.05 | 82.06 | 82.05 | 82.06 | 739,071 | +0.00(+0.00%) |
Sep 24, 2018 | 82.05 | 82.06 | 82.05 | 82.06 | 1,483,523 | +0.01(+0.01%) |
Sep 21, 2018 | 82.04 | 82.05 | 82.04 | 82.05 | 306,165 | +0.00(+0.00%) |
Sep 20, 2018 | 82.04 | 82.05 | 82.04 | 82.05 | 501,032 | +0.02(+0.02%) |
Sep 19, 2018 | 82.02 | 82.03 | 82.02 | 82.03 | 1,051,396 | +0.00(+0.00%) |
Sep 18, 2018 | 82.03 | 82.03 | 82.02 | 82.03 | 510,415 | +0.00(+0.00%) |
Sep 17, 2018 | 82.02 | 82.03 | 82.02 | 82.03 | 713,133 | +0.02(+0.02%) |
Sep 14, 2018 | 82.02 | 82.02 | 82.02 | 82.02 | 1,256,793 | +0.01(+0.01%) |
Sep 13, 2018 | 82.02 | 82.02 | 82.01 | 82.01 | 511,822 | +0.00(+0.00%) |
Sep 12, 2018 | 82.00 | 82.01 | 82.00 | 82.01 | 845,504 | +0.00(+0.00%) |
Sep 11, 2018 | 81.99 | 82.01 | 81.99 | 82.01 | 1,763,267 | +0.01(+0.01%) |
Sep 10, 2018 | 81.99 | 82.00 | 81.99 | 82.00 | 661,839 | +0.00(+0.00%) |
Sep 07, 2018 | 81.99 | 82.00 | 81.99 | 82.00 | 527,197 | +0.02(+0.02%) |
Sep 06, 2018 | 81.99 | 81.99 | 81.98 | 81.98 | 2,018,919 | +0.02(+0.02%) |
Sep 05, 2018 | 81.97 | 81.98 | 81.96 | 81.96 | 985,561 | -0.01(-0.01%) |