Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 81.49 | 81.49 | 81.48 | 81.48 | 364,823 | -0.01(-0.01%) |
Apr 27, 2018 | 81.48 | 81.49 | 81.48 | 81.49 | 332,337 | +0.01(+0.01%) |
Apr 26, 2018 | 81.47 | 81.49 | 81.47 | 81.48 | 1,667,820 | +0.01(+0.01%) |
Apr 25, 2018 | 81.46 | 81.47 | 81.46 | 81.47 | 1,125,393 | +0.01(+0.01%) |
Apr 24, 2018 | 81.45 | 81.47 | 81.45 | 81.46 | 1,158,970 | +0.01(+0.01%) |
Apr 23, 2018 | 81.45 | 81.46 | 81.45 | 81.45 | 1,265,149 | +0.00(+0.00%) |
Apr 20, 2018 | 81.44 | 81.46 | 81.44 | 81.45 | 296,578 | +0.00(+0.00%) |
Apr 19, 2018 | 81.45 | 81.45 | 81.44 | 81.45 | 531,686 | +0.02(+0.02%) |
Apr 18, 2018 | 81.44 | 81.44 | 81.43 | 81.43 | 312,222 | -0.01(-0.01%) |
Apr 17, 2018 | 81.43 | 81.44 | 81.43 | 81.44 | 3,904,123 | +0.00(+0.00%) |
Apr 16, 2018 | 81.44 | 81.44 | 81.42 | 81.44 | 360,942 | +0.02(+0.02%) |
Apr 13, 2018 | 81.42 | 81.43 | 81.42 | 81.42 | 323,417 | +0.00(+0.00%) |
Apr 12, 2018 | 81.42 | 81.42 | 81.42 | 81.42 | 9,104,554 | +0.00(+0.00%) |
Apr 11, 2018 | 81.42 | 81.42 | 81.42 | 81.42 | 280,104 | +0.02(+0.02%) |
Apr 10, 2018 | 81.42 | 81.42 | 81.41 | 81.41 | 551,985 | -0.01(-0.01%) |
Apr 09, 2018 | 81.42 | 81.42 | 81.41 | 81.42 | 268,005 | +0.01(+0.01%) |
Apr 06, 2018 | 81.41 | 81.41 | 81.40 | 81.41 | 348,763 | +0.00(+0.00%) |
Apr 05, 2018 | 81.41 | 81.41 | 81.40 | 81.41 | 2,523,106 | +0.01(+0.01%) |
Apr 04, 2018 | 81.38 | 81.40 | 81.38 | 81.40 | 3,972,034 | +0.02(+0.02%) |
Apr 03, 2018 | 81.39 | 81.39 | 81.38 | 81.38 | 2,127,497 | -0.01(-0.01%) |
Apr 02, 2018 | 81.39 | 81.39 | 81.37 | 81.39 | 1,889,296 | -0.00(-0.01%) |
Mar 29, 2018 | 81.39 | 81.39 | 81.39 | 0 | +0.02(+0.02%) | |
Mar 28, 2018 | 81.37 | 81.38 | 81.37 | 81.38 | 3,408,343 | +0.01(+0.01%) |
Mar 27, 2018 | 81.37 | 81.37 | 81.35 | 81.37 | 1,526,712 | +0.02(+0.02%) |
Mar 26, 2018 | 81.35 | 81.36 | 81.35 | 81.35 | 507,570 | -0.01(-0.01%) |
Mar 23, 2018 | 81.35 | 81.36 | 81.35 | 81.36 | 712,079 | +0.01(+0.01%) |
Mar 22, 2018 | 81.33 | 81.35 | 81.33 | 81.35 | 343,691 | +0.01(+0.01%) |
Mar 21, 2018 | 81.33 | 81.34 | 81.33 | 81.34 | 378,216 | +0.02(+0.02%) |
Mar 20, 2018 | 81.33 | 81.34 | 81.32 | 81.32 | 500,000 | -0.01(-0.01%) |
Mar 19, 2018 | 81.32 | 81.34 | 81.32 | 81.33 | 524,255 | +0.00(+0.00%) |
Mar 16, 2018 | 81.32 | 81.33 | 81.32 | 81.33 | 1,368,800 | +0.02(+0.02%) |
Mar 15, 2018 | 81.32 | 81.32 | 81.31 | 81.31 | 971,586 | -0.01(-0.01%) |
Mar 14, 2018 | 81.30 | 81.32 | 81.30 | 81.32 | 275,623 | +0.00(+0.00%) |
Mar 13, 2018 | 81.30 | 81.32 | 81.30 | 81.32 | 528,003 | +0.00(+0.00%) |
Mar 12, 2018 | 81.32 | 81.32 | 81.30 | 81.32 | 569,563 | +0.01(+0.01%) |
Mar 09, 2018 | 81.30 | 81.32 | 81.30 | 81.31 | 670,910 | +0.02(+0.02%) |
Mar 08, 2018 | 81.30 | 81.30 | 81.30 | 81.30 | 289,470 | -0.01(-0.01%) |
Mar 07, 2018 | 81.30 | 1,100,827 | +0.00(+0.00%) | |||
Mar 06, 2018 | 81.30 | 81.30 | 81.29 | 81.30 | 261,730 | +0.00(+0.00%) |
Mar 05, 2018 | 81.30 | 81.30 | 81.29 | 81.30 | 955,167 | +0.00(+0.00%) |
Mar 02, 2018 | 81.29 | 81.30 | 81.29 | 81.30 | 1,522,824 | +0.01(+0.01%) |
Mar 01, 2018 | 81.28 | 81.30 | 81.28 | 81.30 | 1,417,781 | +0.01(+0.01%) |
Feb 28, 2018 | 81.28 | 81.29 | 81.27 | 81.29 | 993,192 | +0.01(+0.01%) |
Feb 27, 2018 | 81.26 | 81.28 | 81.26 | 81.28 | 420,564 | +0.02(+0.02%) |
Feb 26, 2018 | 81.27 | 81.28 | 81.26 | 81.26 | 3,356,629 | -0.02(-0.02%) |
Feb 23, 2018 | 81.27 | 81.28 | 81.26 | 81.28 | 2,987,282 | +0.02(+0.02%) |
Feb 22, 2018 | 81.26 | 81.27 | 81.25 | 81.26 | 527,593 | +0.01(+0.01%) |
Feb 21, 2018 | 81.26 | 81.26 | 81.25 | 81.25 | 1,139,735 | -0.01(-0.01%) |
Feb 20, 2018 | 81.25 | 81.26 | 81.24 | 81.26 | 664,335 | +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 | 1,041,198 | +0.01(+0.01%) |
Feb 14, 2018 | 81.23 | 81.24 | 81.23 | 81.24 | 618,861 | +0.00(+0.00%) |
Feb 13, 2018 | 81.22 | 81.25 | 81.22 | 81.24 | 4,899,830 | +0.00(+0.00%) |
Feb 12, 2018 | 81.24 | 81.24 | 81.23 | 81.24 | 2,295,821 | +0.00(+0.00%) |
Feb 09, 2018 | 81.22 | 81.24 | 81.22 | 81.24 | 3,301,391 | +0.02(+0.02%) |
Feb 08, 2018 | 81.22 | 81.24 | 81.22 | 81.22 | 1,741,782 | -0.01(-0.01%) |
Feb 07, 2018 | 81.22 | 81.28 | 81.20 | 81.23 | 1,457,809 | +0.01(+0.01%) |
Feb 06, 2018 | 81.21 | 81.23 | 81.21 | 81.22 | 1,754,630 | +0.00(+0.00%) |
Feb 05, 2018 | 81.23 | 81.23 | 81.22 | 81.22 | 749,947 | +0.00(+0.00%) |
Feb 02, 2018 | 81.22 | 81.22 | 81.22 | 81.22 | 516,860 | +0.01(+0.01%) |
Feb 01, 2018 | 81.20 | 81.22 | 81.20 | 81.22 | 1,144,276 | -0.00(-0.00%) |
Jan 31, 2018 | 81.21 | 81.22 | 81.21 | 81.22 | 291,724 | +0.01(+0.01%) |
Jan 30, 2018 | 81.19 | 81.21 | 81.19 | 81.21 | 655,059 | +0.01(+0.01%) |
Jan 29, 2018 | 81.22 | 81.22 | 81.20 | 81.20 | 784,714 | -0.02(-0.02%) |
Jan 26, 2018 | 81.20 | 81.22 | 81.20 | 81.22 | 485,269 | +0.02(+0.02%) |
Jan 25, 2018 | 81.20 | 81.20 | 81.19 | 81.20 | 555,713 | +0.00(+0.00%) |
Jan 24, 2018 | 81.20 | 81.20 | 81.18 | 81.20 | 241,866 | +0.01(+0.01%) |
Jan 23, 2018 | 81.19 | 81.19 | 81.18 | 81.19 | 796,542 | +0.00(+0.00%) |
Jan 22, 2018 | 81.19 | 81.19 | 81.18 | 81.19 | 321,355 | +0.01(+0.01%) |
Jan 19, 2018 | 81.17 | 81.18 | 81.17 | 81.18 | 307,967 | +0.01(+0.01%) |
Jan 18, 2018 | 81.17 | 81.17 | 81.17 | 81.17 | 269,202 | +0.00(+0.00%) |
Jan 17, 2018 | 81.16 | 81.17 | 81.16 | 81.17 | 258,068 | +0.02(+0.02%) |
Jan 16, 2018 | 81.16 | 81.17 | 81.16 | 81.16 | 315,881 | -0.02(-0.02%) |
Jan 12, 2018 | 81.17 | 81.17 | 81.17 | 0 | +0.03(+0.03%) | |
Jan 11, 2018 | 81.16 | 81.17 | 81.16 | 81.15 | 184,577 | -0.01(-0.01%) |
Jan 10, 2018 | 81.15 | 81.16 | 81.15 | 81.16 | 250,110 | +0.00(+0.00%) |
Jan 09, 2018 | 81.14 | 81.16 | 81.14 | 81.16 | 209,961 | +0.00(+0.00%) |
Jan 08, 2018 | 81.14 | 81.16 | 81.14 | 81.16 | 225,159 | +0.01(+0.01%) |
Jan 05, 2018 | 81.14 | 81.15 | 81.14 | 81.15 | 279,036 | +0.00(+0.00%) |
Jan 04, 2018 | 81.15 | 81.15 | 81.13 | 81.15 | 1,237,402 | +0.01(+0.01%) |
Jan 03, 2018 | 81.14 | 81.14 | 81.13 | 81.14 | 245,995 | +0.02(+0.02%) |
Jan 02, 2018 | 81.12 | 81.13 | 81.12 | 81.12 | 890,242 | +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 | 412,612 | +0.00(+0.00%) |
Dec 27, 2017 | 81.12 | 81.13 | 81.11 | 81.13 | 360,719 | +0.02(+0.02%) |
Dec 26, 2017 | 81.12 | 81.12 | 81.11 | 81.11 | 561,521 | -0.01(-0.01%) |
Dec 22, 2017 | 81.11 | 81.12 | 81.10 | 81.12 | 2,250,917 | +0.02(+0.02%) |
Dec 21, 2017 | 81.09 | 81.11 | 81.09 | 81.10 | 263,413 | +0.00(+0.00%) |
Dec 20, 2017 | 81.09 | 81.10 | 81.09 | 81.10 | 692,122 | +0.00(+0.00%) |
Dec 19, 2017 | 81.09 | 81.10 | 81.09 | 81.10 | 324,123 | -0.07(-0.09%) |
Dec 18, 2017 | 81.16 | 81.17 | 81.16 | 81.17 | 325,066 | +0.01(+0.01%) |
Dec 15, 2017 | 81.16 | 81.17 | 81.16 | 81.17 | 439,028 | +0.01(+0.01%) |
Dec 14, 2017 | 81.16 | 81.17 | 81.15 | 81.16 | 161,412 | +0.01(+0.01%) |
Dec 13, 2017 | 81.16 | 81.16 | 81.15 | 81.15 | 422,653 | -0.01(-0.01%) |
Dec 12, 2017 | 81.17 | 81.17 | 81.15 | 81.16 | 208,457 | +0.01(+0.01%) |
Dec 11, 2017 | 81.16 | 81.16 | 81.15 | 81.15 | 156,510 | -0.01(-0.01%) |
Dec 08, 2017 | 81.15 | 81.16 | 81.14 | 81.16 | 221,140 | +0.01(+0.01%) |
Dec 07, 2017 | 81.14 | 81.15 | 81.14 | 81.15 | 163,474 | +0.01(+0.01%) |
Dec 06, 2017 | 81.15 | 81.15 | 81.14 | 81.14 | 614,048 | -0.01(-0.01%) |
Dec 05, 2017 | 81.14 | 81.15 | 81.13 | 81.15 | 600,029 | +0.01(+0.01%) |
Dec 04, 2017 | 81.13 | 81.14 | 81.13 | 81.14 | 160,780 | +0.01(+0.01%) |
Dec 01, 2017 | 81.14 | 81.14 | 81.13 | 81.13 | 319,120 | -0.05(-0.07%) |