Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 81.96 | 81.96 | 81.96 | 0 | -0.01(-0.01%) | |
Aug 30, 2018 | 81.95 | 81.97 | 81.95 | 81.97 | 836,370 | +0.04(+0.04%) |
Aug 29, 2018 | 81.95 | 81.95 | 81.94 | 81.94 | 1,015,482 | -0.01(-0.01%) |
Aug 28, 2018 | 81.94 | 81.95 | 81.94 | 81.95 | 682,410 | +0.00(+0.00%) |
Aug 27, 2018 | 81.94 | 81.95 | 81.93 | 81.95 | 361,820 | +0.01(+0.01%) |
Aug 24, 2018 | 81.94 | 81.94 | 81.93 | 81.94 | 256,789 | +0.00(+0.00%) |
Aug 23, 2018 | 81.94 | 81.94 | 81.92 | 81.94 | 1,125,276 | +0.03(+0.03%) |
Aug 22, 2018 | 81.92 | 81.92 | 81.91 | 81.91 | 822,156 | +0.00(+0.00%) |
Aug 21, 2018 | 81.92 | 81.92 | 81.91 | 81.91 | 395,706 | +0.01(+0.01%) |
Aug 20, 2018 | 81.90 | 81.91 | 81.90 | 81.90 | 671,488 | +0.00(+0.00%) |
Aug 17, 2018 | 81.90 | 81.91 | 81.90 | 81.90 | 733,717 | +0.01(+0.01%) |
Aug 16, 2018 | 81.90 | 81.91 | 81.89 | 81.89 | 603,196 | +0.00(+0.00%) |
Aug 15, 2018 | 81.88 | 81.89 | 81.88 | 81.89 | 595,602 | +0.02(+0.02%) |
Aug 14, 2018 | 81.89 | 81.89 | 81.87 | 81.87 | 379,665 | -0.02(-0.02%) |
Aug 13, 2018 | 81.89 | 81.89 | 81.88 | 81.89 | 742,594 | +0.01(+0.01%) |
Aug 10, 2018 | 81.88 | 81.88 | 81.87 | 81.88 | 321,155 | +0.02(+0.02%) |
Aug 09, 2018 | 81.86 | 81.87 | 81.86 | 81.86 | 380,509 | +0.01(+0.01%) |
Aug 08, 2018 | 81.86 | 81.86 | 81.86 | 81.86 | 828,449 | -0.01(-0.01%) |
Aug 07, 2018 | 81.86 | 81.86 | 81.85 | 81.86 | 738,428 | +0.01(+0.01%) |
Aug 06, 2018 | 81.86 | 81.86 | 81.85 | 81.86 | 793,593 | +0.01(+0.01%) |
Aug 03, 2018 | 81.85 | 81.86 | 81.85 | 81.85 | 395,018 | +0.00(+0.00%) |
Aug 02, 2018 | 81.85 | 81.85 | 81.84 | 81.85 | 773,067 | +0.01(+0.01%) |
Aug 01, 2018 | 81.83 | 81.84 | 81.83 | 81.84 | 1,248,775 | +0.00(+0.01%) |
Jul 31, 2018 | 81.83 | 81.83 | 81.82 | 81.83 | 871,434 | +0.02(+0.02%) |
Jul 30, 2018 | 81.83 | 81.83 | 81.82 | 81.82 | 422,016 | -0.01(-0.01%) |
Jul 27, 2018 | 81.82 | 81.82 | 81.82 | 81.82 | 511,987 | +0.02(+0.02%) |
Jul 26, 2018 | 81.82 | 81.82 | 81.81 | 81.81 | 301,715 | +0.01(+0.01%) |
Jul 25, 2018 | 81.81 | 81.81 | 81.80 | 81.80 | 353,799 | -0.01(-0.01%) |
Jul 24, 2018 | 81.80 | 81.81 | 81.80 | 81.81 | 503,684 | +0.02(+0.02%) |
Jul 23, 2018 | 81.81 | 81.81 | 81.79 | 81.79 | 328,092 | -0.01(-0.01%) |
Jul 20, 2018 | 81.80 | 81.80 | 81.79 | 81.80 | 2,064,782 | +0.01(+0.01%) |
Jul 19, 2018 | 81.78 | 81.80 | 81.78 | 81.79 | 394,155 | +0.01(+0.01%) |
Jul 18, 2018 | 81.77 | 81.78 | 81.77 | 81.78 | 489,502 | +0.01(+0.01%) |
Jul 17, 2018 | 81.78 | 81.78 | 81.76 | 81.77 | 965,590 | +0.00(+0.00%) |
Jul 16, 2018 | 81.77 | 81.77 | 81.76 | 81.77 | 422,760 | +0.01(+0.01%) |
Jul 13, 2018 | 81.77 | 81.77 | 81.76 | 81.76 | 703,798 | +0.01(+0.01%) |
Jul 12, 2018 | 81.75 | 81.77 | 81.75 | 81.75 | 715,295 | +0.00(+0.00%) |
Jul 11, 2018 | 81.74 | 81.75 | 81.74 | 81.75 | 1,075,108 | +0.00(+0.00%) |
Jul 10, 2018 | 81.75 | 81.75 | 81.74 | 81.75 | 523,810 | +0.01(+0.01%) |
Jul 09, 2018 | 81.74 | 81.75 | 81.74 | 81.74 | 434,442 | +0.00(+0.00%) |
Jul 06, 2018 | 81.74 | 81.74 | 81.74 | 81.74 | 1,175,724 | +0.02(+0.02%) |
Jul 05, 2018 | 81.73 | 81.74 | 81.73 | 81.73 | 1,156,735 | +0.00(+0.00%) |
Jul 03, 2018 | 81.73 | 81.73 | 81.73 | 0 | +0.02(+0.02%) | |
Jul 02, 2018 | 81.72 | 81.73 | 81.71 | 81.71 | 2,044,497 | -0.01(-0.01%) |
Jun 29, 2018 | 81.72 | 81.72 | 81.71 | 81.72 | 909,485 | +0.02(+0.02%) |
Jun 28, 2018 | 81.70 | 81.71 | 81.70 | 81.70 | 523,437 | +0.00(+0.00%) |
Jun 27, 2018 | 81.70 | 81.70 | 81.69 | 81.70 | 365,413 | +0.02(+0.02%) |
Jun 26, 2018 | 81.68 | 81.70 | 81.68 | 81.68 | 1,018,209 | -0.01(-0.01%) |
Jun 25, 2018 | 81.69 | 81.69 | 81.68 | 81.69 | 1,198,774 | +0.02(+0.02%) |
Jun 22, 2018 | 81.68 | 81.68 | 81.68 | 81.68 | 324,357 | +0.01(+0.01%) |
Jun 21, 2018 | 81.68 | 81.68 | 81.68 | 81.67 | 877,020 | +0.01(+0.01%) |
Jun 20, 2018 | 81.68 | 81.68 | 81.66 | 81.66 | 690,384 | -0.01(-0.01%) |
Jun 19, 2018 | 81.67 | 81.67 | 81.66 | 81.67 | 232,862 | +0.02(+0.02%) |
Jun 18, 2018 | 81.67 | 81.67 | 81.65 | 81.65 | 1,684,211 | -0.01(-0.01%) |
Jun 15, 2018 | 81.66 | 81.66 | 81.66 | 286,256 | +0.00(+0.00%) | |
Jun 14, 2018 | 81.65 | 81.66 | 81.65 | 81.66 | 494,117 | +0.03(+0.03%) |
Jun 13, 2018 | 81.63 | 81.65 | 81.63 | 81.63 | 273,537 | -0.01(-0.01%) |
Jun 12, 2018 | 81.64 | 81.64 | 81.63 | 81.64 | 1,279,885 | +0.00(+0.00%) |
Jun 11, 2018 | 81.63 | 81.64 | 81.62 | 81.64 | 976,942 | +0.01(+0.01%) |
Jun 08, 2018 | 81.63 | 81.63 | 81.62 | 81.63 | 362,309 | +0.02(+0.02%) |
Jun 07, 2018 | 81.61 | 81.63 | 81.61 | 81.61 | 1,787,604 | +0.01(+0.01%) |
Jun 06, 2018 | 81.60 | 665,912 | -0.01(-0.01%) | |||
Jun 05, 2018 | 81.61 | 81.61 | 81.60 | 81.61 | 814,623 | +0.00(+0.00%) |
Jun 04, 2018 | 81.60 | 81.61 | 81.60 | 81.61 | 1,315,875 | +0.01(+0.01%) |
Jun 01, 2018 | 81.60 | 81.60 | 81.60 | 81.60 | 792,801 | +0.01(+0.01%) |
May 31, 2018 | 81.61 | 81.61 | 81.59 | 81.60 | 1,008,239 | +0.02(+0.02%) |
May 30, 2018 | 81.58 | 81.59 | 81.58 | 81.58 | 505,443 | -0.01(-0.01%) |
May 29, 2018 | 81.58 | 81.59 | 81.58 | 81.59 | 949,011 | +0.00(+0.00%) |
May 25, 2018 | 81.59 | 81.59 | 81.59 | 0 | +0.01(+0.01%) | |
May 24, 2018 | 81.57 | 81.58 | 81.57 | 81.58 | 291,763 | +0.02(+0.02%) |
May 23, 2018 | 81.57 | 81.57 | 81.55 | 81.56 | 274,801 | +0.01(+0.01%) |
May 22, 2018 | 81.56 | 81.56 | 81.55 | 81.55 | 659,803 | +0.00(+0.00%) |
May 21, 2018 | 81.55 | 81.56 | 81.55 | 81.55 | 571,766 | +0.00(+0.00%) |
May 18, 2018 | 81.55 | 81.55 | 81.55 | 81.55 | 1,739,566 | +0.01(+0.01%) |
May 17, 2018 | 81.55 | 81.55 | 81.54 | 81.55 | 3,141,531 | +0.00(+0.00%) |
May 16, 2018 | 81.54 | 81.55 | 81.53 | 81.55 | 1,287,984 | +0.01(+0.01%) |
May 15, 2018 | 81.53 | 81.54 | 81.53 | 81.54 | 2,048,928 | +0.02(+0.02%) |
May 14, 2018 | 81.52 | 81.54 | 81.52 | 81.52 | 1,007,280 | +0.00(+0.00%) |
May 11, 2018 | 81.54 | 81.54 | 81.52 | 81.52 | 391,505 | +0.00(+0.00%) |
May 10, 2018 | 81.52 | 81.53 | 81.52 | 81.52 | 5,244,717 | +0.00(+0.00%) |
May 09, 2018 | 81.50 | 81.52 | 81.50 | 81.52 | 906,998 | +0.00(+0.00%) |
May 08, 2018 | 81.51 | 81.52 | 81.51 | 81.52 | 485,826 | +0.01(+0.01%) |
May 07, 2018 | 81.50 | 81.51 | 81.50 | 81.51 | 410,167 | +0.00(+0.00%) |
May 04, 2018 | 81.51 | 81.51 | 81.50 | 81.51 | 1,355,723 | +0.02(+0.02%) |
May 03, 2018 | 81.50 | 81.50 | 81.49 | 81.49 | 4,087,842 | +0.00(+0.00%) |
May 02, 2018 | 81.48 | 81.49 | 81.48 | 81.49 | 446,872 | +0.01(+0.01%) |
May 01, 2018 | 81.47 | 81.49 | 81.47 | 81.48 | 1,604,553 | +0.01(+0.01%) |
Apr 30, 2018 | 81.49 | 81.49 | 81.48 | 81.48 | 364,828 | -0.01(-0.01%) |
Apr 27, 2018 | 81.48 | 81.49 | 81.48 | 81.49 | 332,341 | +0.01(+0.01%) |
Apr 26, 2018 | 81.47 | 81.49 | 81.47 | 81.48 | 1,667,841 | +0.01(+0.01%) |
Apr 25, 2018 | 81.46 | 81.47 | 81.46 | 81.47 | 1,125,407 | +0.01(+0.01%) |
Apr 24, 2018 | 81.45 | 81.47 | 81.45 | 81.46 | 1,158,985 | +0.01(+0.01%) |
Apr 23, 2018 | 81.45 | 81.46 | 81.45 | 81.45 | 1,265,165 | +0.00(+0.00%) |
Apr 20, 2018 | 81.44 | 81.46 | 81.44 | 81.45 | 296,582 | +0.00(+0.00%) |
Apr 19, 2018 | 81.45 | 81.45 | 81.44 | 81.45 | 531,693 | +0.02(+0.02%) |
Apr 18, 2018 | 81.44 | 81.44 | 81.43 | 81.43 | 312,226 | -0.01(-0.01%) |
Apr 17, 2018 | 81.43 | 81.44 | 81.43 | 81.44 | 3,904,174 | +0.00(+0.00%) |
Apr 16, 2018 | 81.44 | 81.44 | 81.42 | 81.44 | 360,946 | +0.02(+0.02%) |
Apr 13, 2018 | 81.42 | 81.43 | 81.42 | 81.42 | 323,421 | +0.00(+0.00%) |
Apr 12, 2018 | 81.41 | 81.42 | 81.41 | 81.42 | 9,104,672 | +0.00(+0.00%) |
Apr 11, 2018 | 81.42 | 81.42 | 81.41 | 81.42 | 280,108 | +0.02(+0.02%) |
Apr 10, 2018 | 81.41 | 81.41 | 81.41 | 81.41 | 551,992 | -0.01(-0.01%) |
Apr 09, 2018 | 81.41 | 81.41 | 81.41 | 81.41 | 268,009 | +0.01(+0.01%) |
Apr 06, 2018 | 81.41 | 81.41 | 81.40 | 81.41 | 348,767 | +0.00(+0.00%) |
Apr 05, 2018 | 81.41 | 81.41 | 81.40 | 81.41 | 2,523,139 | +0.01(+0.01%) |
Apr 04, 2018 | 81.38 | 81.40 | 81.38 | 81.40 | 3,972,086 | +0.02(+0.02%) |
Apr 03, 2018 | 81.39 | 81.39 | 81.38 | 81.38 | 2,127,525 | -0.01(-0.01%) |
Apr 02, 2018 | 81.39 | 81.39 | 81.37 | 81.39 | 1,889,320 | -0.00(-0.01%) |
Mar 29, 2018 | 81.39 | 81.39 | 81.39 | 0 | +0.02(+0.02%) | |
Mar 28, 2018 | 81.37 | 81.37 | 81.37 | 81.37 | 3,408,387 | +0.01(+0.01%) |
Mar 27, 2018 | 81.37 | 81.37 | 81.35 | 81.37 | 1,526,732 | +0.02(+0.02%) |
Mar 26, 2018 | 81.35 | 81.36 | 81.35 | 81.35 | 507,576 | -0.01(-0.01%) |
Mar 23, 2018 | 81.35 | 81.36 | 81.35 | 81.36 | 712,089 | +0.01(+0.01%) |
Mar 22, 2018 | 81.33 | 81.35 | 81.33 | 81.35 | 343,695 | +0.01(+0.01%) |
Mar 21, 2018 | 81.33 | 81.34 | 81.33 | 81.34 | 378,221 | +0.02(+0.02%) |
Mar 20, 2018 | 81.33 | 81.34 | 81.32 | 81.32 | 500,006 | -0.01(-0.01%) |
Mar 19, 2018 | 81.32 | 81.34 | 81.32 | 81.33 | 524,262 | +0.00(+0.00%) |
Mar 16, 2018 | 81.32 | 81.33 | 81.32 | 81.33 | 1,368,818 | +0.02(+0.02%) |
Mar 15, 2018 | 81.32 | 81.32 | 81.31 | 81.31 | 971,598 | -0.01(-0.01%) |
Mar 14, 2018 | 81.30 | 81.32 | 81.30 | 81.32 | 275,627 | +0.00(+0.00%) |
Mar 13, 2018 | 81.30 | 81.32 | 81.30 | 81.32 | 528,010 | +0.00(+0.00%) |
Mar 12, 2018 | 81.32 | 81.32 | 81.30 | 81.32 | 569,570 | +0.01(+0.01%) |
Mar 09, 2018 | 81.30 | 81.32 | 81.30 | 81.31 | 670,918 | +0.02(+0.02%) |
Mar 08, 2018 | 81.29 | 81.30 | 81.29 | 81.29 | 289,474 | -0.01(-0.01%) |
Mar 07, 2018 | 81.30 | 1,100,841 | +0.00(+0.00%) | |||
Mar 06, 2018 | 81.30 | 81.30 | 81.29 | 81.30 | 261,733 | +0.00(+0.00%) |
Mar 05, 2018 | 81.30 | 81.30 | 81.29 | 81.30 | 955,179 | +0.00(+0.00%) |
Mar 02, 2018 | 81.29 | 81.30 | 81.29 | 81.30 | 1,522,843 | +0.01(+0.01%) |
Mar 01, 2018 | 81.28 | 81.29 | 81.28 | 81.29 | 1,417,799 | +0.01(+0.01%) |
Feb 28, 2018 | 81.28 | 81.29 | 81.27 | 81.29 | 993,205 | +0.01(+0.01%) |
Feb 27, 2018 | 81.26 | 81.28 | 81.26 | 81.28 | 420,569 | +0.02(+0.02%) |
Feb 26, 2018 | 81.27 | 81.28 | 81.26 | 81.26 | 3,356,673 | -0.02(-0.02%) |
Feb 23, 2018 | 81.27 | 81.28 | 81.26 | 81.28 | 2,987,320 | +0.02(+0.02%) |
Feb 22, 2018 | 81.26 | 81.27 | 81.25 | 81.26 | 527,599 | +0.01(+0.01%) |
Feb 21, 2018 | 81.26 | 81.26 | 81.25 | 81.25 | 1,139,750 | -0.01(-0.01%) |
Feb 20, 2018 | 81.25 | 81.26 | 81.24 | 81.26 | 664,344 | +0.00(+0.00%) |
Feb 16, 2018 | 81.26 | 81.26 | 81.26 | 0 | +0.01(+0.01%) | |
Feb 15, 2018 | 81.25 | 81.25 | 81.23 | 81.25 | 1,041,212 | +0.01(+0.01%) |
Feb 14, 2018 | 81.23 | 81.24 | 81.23 | 81.24 | 618,869 | +0.00(+0.00%) |
Feb 13, 2018 | 81.22 | 81.25 | 81.22 | 81.24 | 4,899,893 | +0.00(+0.00%) |
Feb 12, 2018 | 81.24 | 81.24 | 81.23 | 81.24 | 2,295,851 | +0.00(+0.00%) |
Feb 09, 2018 | 81.21 | 81.24 | 81.21 | 81.24 | 3,301,434 | +0.02(+0.02%) |
Feb 08, 2018 | 81.21 | 81.24 | 81.21 | 81.22 | 1,741,805 | -0.01(-0.01%) |
Feb 07, 2018 | 81.21 | 81.28 | 81.20 | 81.23 | 1,457,827 | +0.01(+0.01%) |
Feb 06, 2018 | 81.21 | 81.23 | 81.21 | 81.22 | 1,754,652 | +0.00(+0.00%) |
Feb 05, 2018 | 81.23 | 81.23 | 81.21 | 81.22 | 749,957 | +0.00(+0.00%) |
Feb 02, 2018 | 81.22 | 81.22 | 81.21 | 81.22 | 516,866 | +0.01(+0.01%) |
Feb 01, 2018 | 81.20 | 81.22 | 81.20 | 81.21 | 1,144,290 | -0.00(-0.00%) |
Jan 31, 2018 | 81.21 | 81.22 | 81.21 | 81.22 | 291,728 | +0.01(+0.01%) |
Jan 30, 2018 | 81.19 | 81.21 | 81.19 | 81.21 | 655,067 | +0.01(+0.01%) |
Jan 29, 2018 | 81.22 | 81.22 | 81.20 | 81.20 | 784,724 | -0.02(-0.02%) |
Jan 26, 2018 | 81.20 | 81.22 | 81.20 | 81.22 | 485,276 | +0.02(+0.02%) |
Jan 25, 2018 | 81.20 | 81.20 | 81.19 | 81.20 | 555,720 | +0.00(+0.00%) |
Jan 24, 2018 | 81.20 | 81.20 | 81.18 | 81.20 | 241,870 | +0.01(+0.01%) |
Jan 23, 2018 | 81.19 | 81.19 | 81.18 | 81.19 | 796,552 | +0.00(+0.00%) |
Jan 22, 2018 | 81.19 | 81.19 | 81.18 | 81.19 | 321,359 | +0.01(+0.01%) |
Jan 19, 2018 | 81.17 | 81.18 | 81.17 | 81.18 | 307,971 | +0.01(+0.01%) |
Jan 18, 2018 | 81.16 | 81.17 | 81.16 | 81.17 | 269,206 | +0.00(+0.00%) |
Jan 17, 2018 | 81.16 | 81.17 | 81.16 | 81.17 | 258,071 | +0.02(+0.02%) |
Jan 16, 2018 | 81.16 | 81.16 | 81.16 | 81.16 | 315,885 | -0.02(-0.02%) |
Jan 12, 2018 | 81.17 | 81.17 | 81.17 | 0 | +0.03(+0.03%) | |
Jan 11, 2018 | 81.16 | 81.16 | 81.16 | 81.15 | 184,580 | -0.01(-0.01%) |
Jan 10, 2018 | 81.15 | 81.16 | 81.15 | 81.16 | 250,114 | +0.00(+0.00%) |
Jan 09, 2018 | 81.14 | 81.16 | 81.14 | 81.16 | 209,964 | +0.00(+0.00%) |
Jan 08, 2018 | 81.14 | 81.16 | 81.14 | 81.16 | 225,162 | +0.01(+0.01%) |
Jan 05, 2018 | 81.14 | 81.15 | 81.14 | 81.15 | 279,040 | +0.00(+0.00%) |
Jan 04, 2018 | 81.15 | 81.15 | 81.13 | 81.15 | 1,237,418 | +0.01(+0.01%) |
Jan 03, 2018 | 81.14 | 81.14 | 81.13 | 81.14 | 245,998 | +0.02(+0.02%) |
Jan 02, 2018 | 81.12 | 81.13 | 81.12 | 81.12 | 890,254 | +0.01(+0.01%) |
Dec 29, 2017 | 81.11 | 81.11 | 81.11 | 0 | -0.02(-0.02%) | |
Dec 28, 2017 | 81.12 | 81.13 | 81.12 | 81.13 | 412,618 | +0.00(+0.00%) |
Dec 27, 2017 | 81.12 | 81.13 | 81.11 | 81.13 | 360,723 | +0.02(+0.02%) |
Dec 26, 2017 | 81.12 | 81.12 | 81.11 | 81.11 | 561,528 | -0.01(-0.01%) |
Dec 22, 2017 | 81.11 | 81.12 | 81.10 | 81.12 | 2,250,946 | +0.02(+0.02%) |
Dec 21, 2017 | 81.09 | 81.11 | 81.09 | 81.10 | 263,416 | +0.00(+0.00%) |
Dec 20, 2017 | 81.08 | 81.10 | 81.08 | 81.10 | 692,131 | +0.00(+0.00%) |
Dec 19, 2017 | 81.09 | 81.10 | 81.08 | 81.10 | 324,127 | -0.07(-0.09%) |
Dec 18, 2017 | 81.16 | 81.17 | 81.16 | 81.17 | 325,070 | +0.01(+0.01%) |
Dec 15, 2017 | 81.16 | 81.16 | 81.16 | 81.16 | 439,033 | +0.01(+0.01%) |
Dec 14, 2017 | 81.16 | 81.16 | 81.15 | 81.16 | 161,414 | +0.01(+0.01%) |
Dec 13, 2017 | 81.16 | 81.16 | 81.15 | 81.15 | 422,658 | -0.01(-0.01%) |
Dec 12, 2017 | 81.16 | 81.16 | 81.15 | 81.16 | 208,460 | +0.01(+0.01%) |
Dec 11, 2017 | 81.16 | 81.16 | 81.15 | 81.15 | 156,512 | -0.01(-0.01%) |
Dec 08, 2017 | 81.15 | 81.16 | 81.14 | 81.16 | 221,142 | +0.01(+0.01%) |
Dec 07, 2017 | 81.14 | 81.15 | 81.14 | 81.15 | 163,476 | +0.01(+0.01%) |
Dec 06, 2017 | 81.15 | 81.15 | 81.14 | 81.14 | 614,056 | -0.01(-0.01%) |
Dec 05, 2017 | 81.14 | 81.15 | 81.13 | 81.15 | 600,037 | +0.01(+0.01%) |
Dec 04, 2017 | 81.13 | 81.14 | 81.13 | 81.14 | 160,782 | +0.01(+0.01%) |
Dec 01, 2017 | 81.14 | 81.14 | 81.13 | 81.13 | 319,124 | -0.05(-0.07%) |