Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 83.30 | 83.30 | 83.29 | 83.30 | 3,046,954 | +0.00(+0.00%) |
May 30, 2019 | 83.29 | 83.30 | 83.29 | 83.30 | 1,345,445 | +0.03(+0.03%) |
May 29, 2019 | 83.28 | 83.28 | 83.27 | 83.27 | 4,651,989 | +0.00(+0.00%) |
May 28, 2019 | 83.27 | 83.27 | 83.26 | 83.27 | 1,078,967 | +0.01(+0.01%) |
May 24, 2019 | 83.26 | 83.27 | 83.26 | 83.26 | 1,470,518 | +0.00(+0.00%) |
May 23, 2019 | 83.26 | 83.26 | 83.26 | 83.26 | 1,318,495 | +0.02(+0.02%) |
May 22, 2019 | 83.25 | 83.25 | 83.24 | 83.25 | 1,340,135 | +0.02(+0.02%) |
May 21, 2019 | 83.24 | 83.24 | 83.23 | 83.23 | 740,942 | +0.00(+0.00%) |
May 20, 2019 | 83.24 | 83.24 | 83.23 | 83.23 | 576,708 | +0.01(+0.01%) |
May 17, 2019 | 83.23 | 83.23 | 83.22 | 83.22 | 373,074 | +0.01(+0.01%) |
May 16, 2019 | 83.21 | 83.22 | 83.21 | 83.21 | 1,849,508 | +0.01(+0.01%) |
May 15, 2019 | 83.20 | 83.20 | 83.19 | 83.20 | 1,168,125 | +0.01(+0.01%) |
May 14, 2019 | 83.20 | 83.20 | 83.19 | 83.19 | 1,206,544 | +0.01(+0.01%) |
May 13, 2019 | 83.19 | 83.19 | 83.18 | 83.18 | 2,148,057 | -0.01(-0.01%) |
May 10, 2019 | 83.19 | 83.19 | 83.18 | 83.19 | 1,063,129 | +0.02(+0.02%) |
May 09, 2019 | 83.18 | 83.18 | 83.17 | 83.17 | 2,232,655 | +0.01(+0.01%) |
May 08, 2019 | 83.16 | 83.16 | 83.16 | 83.16 | 1,078,884 | +0.00(+0.00%) |
May 07, 2019 | 83.16 | 83.16 | 83.16 | 83.16 | 1,339,496 | +0.01(+0.01%) |
May 06, 2019 | 83.16 | 83.16 | 83.15 | 83.16 | 967,638 | +0.01(+0.01%) |
May 03, 2019 | 83.15 | 83.16 | 83.15 | 83.15 | 1,587,654 | +0.01(+0.01%) |
May 02, 2019 | 83.15 | 83.15 | 83.14 | 83.14 | 941,555 | +0.01(+0.01%) |
May 01, 2019 | 83.13 | 83.13 | 83.12 | 83.13 | 1,361,189 | +0.00(+0.00%) |
Apr 30, 2019 | 83.12 | 83.12 | 83.12 | 83.12 | 1,279,862 | +0.01(+0.01%) |
Apr 29, 2019 | 83.12 | 83.12 | 83.12 | 83.12 | 735,783 | +0.01(+0.01%) |
Apr 26, 2019 | 83.12 | 83.12 | 83.11 | 83.11 | 2,699,130 | -0.01(-0.01%) |
Apr 25, 2019 | 83.12 | 83.12 | 83.11 | 83.12 | 2,025,901 | +0.02(+0.02%) |
Apr 24, 2019 | 83.10 | 83.10 | 83.09 | 83.10 | 1,216,055 | +0.02(+0.02%) |
Apr 23, 2019 | 83.08 | 83.09 | 83.08 | 83.08 | 1,005,087 | +0.00(+0.00%) |
Apr 22, 2019 | 83.08 | 83.09 | 83.08 | 83.08 | 1,290,858 | +0.00(+0.00%) |
Apr 18, 2019 | 83.08 | 83.08 | 83.07 | 83.08 | 3,279,751 | +0.01(+0.01%) |
Apr 17, 2019 | 83.07 | 83.08 | 83.07 | 83.07 | 762,095 | +0.02(+0.02%) |
Apr 16, 2019 | 83.05 | 83.05 | 83.04 | 83.05 | 846,146 | +0.00(+0.00%) |
Apr 15, 2019 | 83.04 | 83.05 | 83.04 | 83.05 | 1,198,819 | +0.01(+0.01%) |
Apr 12, 2019 | 83.03 | 83.04 | 83.03 | 83.04 | 981,401 | +0.00(+0.00%) |
Apr 11, 2019 | 83.03 | 83.04 | 83.03 | 83.04 | 743,737 | +0.03(+0.03%) |
Apr 10, 2019 | 83.03 | 83.03 | 83.02 | 83.02 | 2,492,138 | +0.00(+0.00%) |
Apr 09, 2019 | 83.01 | 83.02 | 83.01 | 83.02 | 1,584,606 | +0.01(+0.01%) |
Apr 08, 2019 | 83.02 | 83.02 | 83.01 | 83.01 | 1,486,742 | +0.00(+0.00%) |
Apr 05, 2019 | 83.00 | 83.01 | 83.00 | 83.01 | 722,552 | +0.00(+0.00%) |
Apr 04, 2019 | 83.00 | 83.01 | 83.00 | 83.01 | 1,331,152 | +0.03(+0.03%) |
Apr 03, 2019 | 82.98 | 82.99 | 82.98 | 82.98 | 1,567,444 | +0.01(+0.01%) |
Apr 02, 2019 | 82.98 | 82.98 | 82.97 | 82.97 | 1,254,854 | -0.01(-0.01%) |
Apr 01, 2019 | 82.97 | 82.98 | 82.97 | 82.98 | 2,665,894 | +0.01(+0.02%) |
Mar 29, 2019 | 82.97 | 82.97 | 82.97 | 82.97 | 1,740,017 | +0.00(+0.00%) |
Mar 28, 2019 | 82.97 | 82.97 | 82.96 | 82.97 | 1,020,326 | +0.02(+0.02%) |
Mar 27, 2019 | 82.94 | 82.95 | 82.94 | 82.95 | 2,444,501 | +0.01(+0.01%) |
Mar 26, 2019 | 82.94 | 82.95 | 82.94 | 82.94 | 730,411 | +0.01(+0.01%) |
Mar 25, 2019 | 82.94 | 82.94 | 82.93 | 82.93 | 1,360,017 | +0.00(+0.00%) |
Mar 22, 2019 | 82.93 | 82.93 | 82.92 | 82.93 | 2,262,795 | +0.00(+0.00%) |
Mar 21, 2019 | 82.92 | 82.93 | 82.92 | 82.93 | 2,161,286 | +0.03(+0.03%) |
Mar 20, 2019 | 82.91 | 82.91 | 82.90 | 82.90 | 2,195,486 | +0.00(+0.00%) |
Mar 19, 2019 | 82.91 | 82.91 | 82.90 | 82.90 | 4,189,238 | +0.00(+0.00%) |
Mar 18, 2019 | 82.89 | 82.90 | 82.89 | 82.90 | 1,263,222 | +0.01(+0.01%) |
Mar 15, 2019 | 82.89 | 82.90 | 82.88 | 82.89 | 1,231,481 | +0.01(+0.01%) |
Mar 14, 2019 | 82.88 | 82.89 | 82.88 | 82.88 | 574,278 | +0.00(+0.00%) |
Mar 13, 2019 | 82.88 | 82.88 | 82.88 | 82.88 | 1,983,491 | +0.01(+0.01%) |
Mar 12, 2019 | 82.88 | 82.88 | 82.87 | 82.88 | 1,035,898 | +0.01(+0.01%) |
Mar 11, 2019 | 82.87 | 82.87 | 82.86 | 82.87 | 950,702 | +0.00(+0.00%) |
Mar 08, 2019 | 82.87 | 82.87 | 82.86 | 82.87 | 1,171,530 | +0.01(+0.01%) |
Mar 07, 2019 | 82.86 | 82.86 | 82.85 | 82.86 | 1,221,589 | +0.02(+0.02%) |
Mar 06, 2019 | 82.84 | 82.84 | 82.83 | 82.84 | 779,636 | +0.01(+0.01%) |
Mar 05, 2019 | 82.83 | 82.84 | 82.83 | 82.83 | 2,886,140 | +0.01(+0.01%) |
Mar 04, 2019 | 82.82 | 82.83 | 82.82 | 82.82 | 1,716,329 | -0.01(-0.01%) |