Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 75.41 | 75.41 | 75.39 | 75.39 | 2,787,128 | +0.00(+0.00%) |
Jul 30, 2018 | 75.39 | 75.40 | 75.38 | 75.39 | 4,634,210 | +0.00(+0.00%) |
Jul 27, 2018 | 75.39 | 75.40 | 75.38 | 75.39 | 1,572,807 | +0.01(+0.01%) |
Jul 26, 2018 | 75.40 | 75.41 | 75.35 | 75.38 | 2,437,082 | +0.00(+0.00%) |
Jul 25, 2018 | 75.41 | 75.41 | 75.38 | 75.38 | 753,446 | -0.03(-0.04%) |
Jul 24, 2018 | 75.41 | 75.41 | 75.38 | 75.41 | 1,725,187 | +0.01(+0.01%) |
Jul 23, 2018 | 75.43 | 75.44 | 75.40 | 75.40 | 1,195,178 | -0.05(-0.06%) |
Jul 20, 2018 | 75.47 | 75.48 | 75.43 | 75.44 | 1,909,909 | +0.00(+0.00%) |
Jul 19, 2018 | 75.47 | 75.41 | 75.44 | 1,307,919 | +0.04(+0.05%) | |
Jul 18, 2018 | 75.42 | 75.42 | 75.40 | 75.41 | 1,073,473 | -0.00(-0.01%) |
Jul 17, 2018 | 75.43 | 75.43 | 75.41 | 75.41 | 3,123,587 | -0.01(-0.02%) |
Jul 16, 2018 | 75.42 | 75.42 | 75.40 | 75.42 | 1,689,108 | -0.02(-0.02%) |
Jul 13, 2018 | 75.44 | 75.44 | 75.42 | 75.44 | 1,369,913 | +0.02(+0.02%) |
Jul 12, 2018 | 75.41 | 75.42 | 75.40 | 75.42 | 1,433,404 | -0.01(-0.01%) |
Jul 11, 2018 | 75.42 | 75.43 | 75.40 | 75.43 | 1,051,974 | +0.03(+0.04%) |
Jul 10, 2018 | 75.42 | 75.42 | 75.40 | 75.41 | 2,385,514 | -0.01(-0.01%) |
Jul 09, 2018 | 75.43 | 75.44 | 75.42 | 75.42 | 1,521,379 | -0.05(-0.06%) |
Jul 06, 2018 | 75.46 | 75.46 | 75.44 | 75.46 | 3,435,371 | +0.02(+0.02%) |
Jul 05, 2018 | 75.44 | 75.46 | 75.42 | 75.44 | 2,088,432 | -0.01(-0.01%) |
Jul 03, 2018 | 75.45 | 75.45 | 75.45 | 0 | +0.03(+0.04%) | |
Jul 02, 2018 | 75.45 | 75.45 | 75.40 | 75.42 | 3,881,860 | -0.01(-0.01%) |
Jun 29, 2018 | 75.42 | 75.44 | 75.42 | 75.43 | 5,421,078 | -0.02(-0.02%) |
Jun 28, 2018 | 75.47 | 75.47 | 75.42 | 75.45 | 1,160,446 | +0.00(+0.00%) |
Jun 27, 2018 | 75.44 | 75.46 | 75.42 | 75.45 | 4,434,371 | +0.05(+0.06%) |
Jun 26, 2018 | 75.41 | 75.42 | 75.39 | 75.41 | 3,456,802 | +0.00(+0.00%) |
Jun 25, 2018 | 75.39 | 75.42 | 75.38 | 75.41 | 797,239 | +0.03(+0.04%) |
Jun 22, 2018 | 75.37 | 75.38 | 75.35 | 75.38 | 1,275,764 | +0.01(+0.01%) |
Jun 21, 2018 | 75.33 | 75.37 | 75.33 | 75.37 | 912,000 | +0.05(+0.06%) |
Jun 20, 2018 | 75.35 | 75.36 | 75.32 | 75.32 | 1,513,314 | -0.04(-0.05%) |
Jun 19, 2018 | 75.37 | 75.37 | 75.34 | 75.36 | 2,595,620 | +0.03(+0.04%) |
Jun 18, 2018 | 75.32 | 75.33 | 75.31 | 75.33 | 1,135,105 | +0.02(+0.02%) |
Jun 15, 2018 | 75.34 | 75.28 | 75.32 | 2,943,922 | +0.04(+0.05%) | |
Jun 14, 2018 | 75.27 | 75.29 | 75.26 | 75.28 | 1,920,211 | +0.03(+0.04%) |
Jun 13, 2018 | 75.29 | 75.31 | 75.23 | 75.25 | 2,598,990 | -0.04(-0.05%) |
Jun 12, 2018 | 75.29 | 75.31 | 75.29 | 75.29 | 3,342,988 | -0.04(-0.05%) |
Jun 11, 2018 | 75.31 | 75.33 | 75.29 | 75.32 | 4,154,474 | -0.03(-0.04%) |
Jun 08, 2018 | 75.35 | 75.38 | 75.33 | 75.35 | 2,625,966 | -0.02(-0.02%) |
Jun 07, 2018 | 75.29 | 75.41 | 75.29 | 75.37 | 4,808,781 | +0.07(+0.10%) |
Jun 06, 2018 | 75.29 | 75.30 | 5,509,115 | -0.03(-0.04%) | ||
Jun 05, 2018 | 75.32 | 75.36 | 75.29 | 75.32 | 18,750,784 | +0.05(+0.06%) |
Jun 04, 2018 | 75.32 | 75.33 | 75.28 | 75.28 | 1,266,946 | -0.06(-0.08%) |
Jun 01, 2018 | 75.35 | 75.37 | 75.32 | 75.34 | 3,570,597 | -0.06(-0.08%) |
May 31, 2018 | 75.43 | 75.44 | 75.37 | 75.40 | 6,363,831 | -0.04(-0.05%) |
May 30, 2018 | 75.47 | 75.47 | 75.41 | 75.44 | 1,853,667 | -0.09(-0.12%) |
May 29, 2018 | 75.37 | 75.56 | 75.37 | 75.53 | 2,366,026 | +0.22(+0.29%) |
May 25, 2018 | 75.31 | 75.31 | 75.31 | 0 | +0.06(+0.08%) | |
May 24, 2018 | 75.26 | 75.28 | 75.25 | 75.25 | 1,532,787 | +0.05(+0.06%) |
May 23, 2018 | 75.17 | 75.23 | 75.16 | 75.20 | 1,305,679 | +0.06(+0.08%) |
May 22, 2018 | 75.13 | 75.15 | 75.12 | 75.14 | 877,776 | +0.00(+0.00%) |
May 21, 2018 | 75.13 | 75.14 | 75.12 | 75.14 | 1,424,006 | +0.00(+0.00%) |
May 18, 2018 | 75.15 | 75.17 | 75.14 | 75.14 | 1,021,396 | +0.04(+0.05%) |
May 17, 2018 | 75.11 | 75.11 | 75.09 | 75.10 | 1,124,351 | +0.02(+0.02%) |
May 16, 2018 | 75.08 | 75.09 | 75.08 | 75.08 | 780,019 | +0.00(+0.00%) |
May 15, 2018 | 75.09 | 75.11 | 75.07 | 75.08 | 1,203,181 | -0.05(-0.06%) |
May 14, 2018 | 75.14 | 75.14 | 75.12 | 75.13 | 1,134,234 | +0.00(+0.00%) |
May 11, 2018 | 75.15 | 75.15 | 75.13 | 75.13 | 786,087 | +0.00(+0.00%) |
May 10, 2018 | 75.16 | 75.17 | 75.13 | 75.13 | 1,038,114 | +0.00(+0.00%) |
May 09, 2018 | 75.14 | 75.15 | 75.13 | 75.13 | 1,117,512 | -0.03(-0.04%) |
May 08, 2018 | 75.16 | 75.17 | 75.15 | 75.16 | 10,775,496 | +0.00(+0.01%) |
May 07, 2018 | 75.17 | 75.18 | 75.16 | 75.16 | 8,368,472 | +0.00(+0.00%) |
May 04, 2018 | 75.18 | 75.20 | 75.15 | 75.16 | 1,492,161 | -0.03(-0.04%) |
May 03, 2018 | 75.17 | 75.19 | 75.17 | 75.18 | 3,278,025 | +0.05(+0.07%) |
May 02, 2018 | 75.12 | 75.14 | 75.10 | 75.13 | 1,869,452 | +0.03(+0.04%) |