Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 83.12 | 83.12 | 83.11 | 83.12 | 1,279,878 | +0.01(+0.01%) |
Apr 29, 2019 | 83.11 | 83.12 | 83.11 | 83.11 | 735,793 | +0.01(+0.01%) |
Apr 26, 2019 | 83.11 | 83.11 | 83.11 | 83.11 | 2,699,165 | -0.01(-0.01%) |
Apr 25, 2019 | 83.11 | 83.11 | 83.11 | 83.11 | 2,025,928 | +0.02(+0.02%) |
Apr 24, 2019 | 83.10 | 83.10 | 83.09 | 83.10 | 1,216,071 | +0.02(+0.02%) |
Apr 23, 2019 | 83.08 | 83.09 | 83.08 | 83.08 | 1,005,100 | +0.00(+0.00%) |
Apr 22, 2019 | 83.08 | 83.09 | 83.08 | 83.08 | 1,290,875 | +0.00(+0.00%) |
Apr 18, 2019 | 83.08 | 83.08 | 83.07 | 83.08 | 3,279,793 | +0.01(+0.01%) |
Apr 17, 2019 | 83.07 | 83.08 | 83.07 | 83.07 | 762,104 | +0.02(+0.02%) |
Apr 16, 2019 | 83.05 | 83.05 | 83.04 | 83.05 | 846,157 | +0.00(+0.00%) |
Apr 15, 2019 | 83.04 | 83.05 | 83.04 | 83.05 | 1,198,834 | +0.01(+0.01%) |
Apr 12, 2019 | 83.03 | 83.04 | 83.03 | 83.04 | 981,414 | +0.00(+0.00%) |
Apr 11, 2019 | 83.03 | 83.04 | 83.03 | 83.04 | 743,747 | +0.03(+0.03%) |
Apr 10, 2019 | 83.02 | 83.02 | 83.02 | 83.02 | 2,492,170 | +0.00(+0.00%) |
Apr 09, 2019 | 83.01 | 83.02 | 83.01 | 83.02 | 1,584,626 | +0.01(+0.01%) |
Apr 08, 2019 | 83.02 | 83.02 | 83.01 | 83.01 | 1,486,761 | +0.00(+0.00%) |
Apr 05, 2019 | 83.00 | 83.01 | 83.00 | 83.01 | 722,561 | +0.00(+0.00%) |
Apr 04, 2019 | 83.00 | 83.01 | 83.00 | 83.01 | 1,331,170 | +0.03(+0.03%) |
Apr 03, 2019 | 82.98 | 82.99 | 82.98 | 82.98 | 1,567,464 | +0.01(+0.01%) |
Apr 02, 2019 | 82.98 | 82.98 | 82.97 | 82.97 | 1,254,870 | -0.01(-0.01%) |
Apr 01, 2019 | 82.97 | 82.98 | 82.97 | 82.98 | 2,665,929 | +0.01(+0.02%) |
Mar 29, 2019 | 82.96 | 82.97 | 82.96 | 82.96 | 1,740,039 | +0.00(+0.00%) |
Mar 28, 2019 | 82.96 | 82.96 | 82.96 | 82.96 | 1,020,339 | +0.02(+0.02%) |
Mar 27, 2019 | 82.94 | 82.95 | 82.94 | 82.95 | 2,444,532 | +0.01(+0.01%) |
Mar 26, 2019 | 82.94 | 82.95 | 82.94 | 82.94 | 730,421 | +0.01(+0.01%) |
Mar 25, 2019 | 82.94 | 82.94 | 82.93 | 82.93 | 1,360,035 | +0.00(+0.00%) |
Mar 22, 2019 | 82.93 | 82.93 | 82.92 | 82.93 | 2,262,824 | +0.00(+0.00%) |
Mar 21, 2019 | 82.92 | 82.93 | 82.92 | 82.93 | 2,161,314 | +0.03(+0.03%) |
Mar 20, 2019 | 82.91 | 82.91 | 82.90 | 82.90 | 2,195,514 | +0.00(+0.00%) |
Mar 19, 2019 | 82.91 | 82.91 | 82.90 | 82.90 | 4,189,291 | +0.00(+0.00%) |
Mar 18, 2019 | 82.89 | 82.90 | 82.89 | 82.90 | 1,263,238 | +0.01(+0.01%) |
Mar 15, 2019 | 82.89 | 82.90 | 82.88 | 82.89 | 1,231,497 | +0.01(+0.01%) |
Mar 14, 2019 | 82.88 | 82.89 | 82.88 | 82.88 | 574,285 | +0.00(+0.00%) |
Mar 13, 2019 | 82.88 | 82.88 | 82.87 | 82.88 | 1,983,516 | +0.01(+0.01%) |
Mar 12, 2019 | 82.87 | 82.87 | 82.86 | 82.87 | 1,035,911 | +0.01(+0.01%) |
Mar 11, 2019 | 82.86 | 82.86 | 82.86 | 82.86 | 950,715 | +0.00(+0.00%) |
Mar 08, 2019 | 82.86 | 82.86 | 82.86 | 82.86 | 1,171,545 | +0.01(+0.01%) |
Mar 07, 2019 | 82.86 | 82.86 | 82.85 | 82.86 | 1,221,604 | +0.02(+0.02%) |
Mar 06, 2019 | 82.84 | 82.84 | 82.83 | 82.84 | 779,646 | +0.01(+0.01%) |
Mar 05, 2019 | 82.83 | 82.84 | 82.83 | 82.83 | 2,886,177 | +0.01(+0.01%) |
Mar 04, 2019 | 82.82 | 82.83 | 82.82 | 82.82 | 1,716,351 | -0.01(-0.01%) |
Mar 01, 2019 | 82.83 | 82.83 | 82.82 | 82.83 | 2,256,862 | +0.01(+0.01%) |
Feb 28, 2019 | 82.81 | 82.82 | 82.81 | 82.82 | 1,187,768 | +0.02(+0.02%) |
Feb 27, 2019 | 82.80 | 82.80 | 82.79 | 82.80 | 1,394,093 | +0.01(+0.01%) |
Feb 26, 2019 | 82.79 | 82.80 | 82.79 | 82.79 | 1,330,058 | +0.01(+0.01%) |
Feb 25, 2019 | 82.79 | 82.79 | 82.78 | 82.78 | 1,135,481 | -0.01(-0.01%) |
Feb 22, 2019 | 82.78 | 82.79 | 82.78 | 82.79 | 3,612,095 | +0.02(+0.02%) |
Feb 21, 2019 | 82.78 | 82.78 | 82.77 | 82.77 | 1,424,934 | +0.01(+0.01%) |
Feb 20, 2019 | 82.77 | 82.77 | 82.76 | 82.77 | 4,520,461 | +0.00(+0.00%) |
Feb 19, 2019 | 82.77 | 82.77 | 82.76 | 82.77 | 2,055,964 | +0.02(+0.02%) |
Feb 15, 2019 | 82.76 | 82.76 | 82.75 | 82.75 | 1,711,860 | +0.00(+0.00%) |
Feb 14, 2019 | 82.75 | 82.76 | 82.75 | 82.75 | 2,254,929 | +0.02(+0.02%) |
Feb 13, 2019 | 82.73 | 82.73 | 82.72 | 82.73 | 905,705 | +0.00(+0.00%) |
Feb 12, 2019 | 82.72 | 82.73 | 82.72 | 82.73 | 1,091,065 | +0.02(+0.02%) |
Feb 11, 2019 | 82.72 | 82.72 | 82.71 | 82.71 | 1,469,187 | -0.01(-0.01%) |
Feb 08, 2019 | 82.72 | 82.72 | 82.71 | 82.72 | 646,759 | +0.02(+0.02%) |
Feb 07, 2019 | 82.70 | 82.71 | 82.70 | 82.70 | 2,095,067 | +0.00(+0.00%) |
Feb 06, 2019 | 82.69 | 82.70 | 82.69 | 82.70 | 2,362,313 | +0.02(+0.02%) |
Feb 05, 2019 | 82.68 | 82.69 | 82.68 | 82.68 | 2,733,593 | +0.00(+0.00%) |
Feb 04, 2019 | 82.67 | 82.68 | 82.67 | 82.68 | 3,733,747 | +0.01(+0.01%) |