Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 83.48 | 83.48 | 83.47 | 83.48 | 1,274,458 | +0.01(+0.01%) |
Apr 29, 2019 | 83.47 | 83.48 | 83.47 | 83.47 | 732,677 | +0.01(+0.01%) |
Apr 26, 2019 | 83.47 | 83.47 | 83.46 | 83.46 | 2,687,735 | -0.01(-0.01%) |
Apr 25, 2019 | 83.47 | 83.47 | 83.46 | 83.47 | 2,017,348 | +0.02(+0.02%) |
Apr 24, 2019 | 83.45 | 83.45 | 83.44 | 83.45 | 1,210,921 | +0.02(+0.02%) |
Apr 23, 2019 | 83.43 | 83.44 | 83.43 | 83.43 | 1,000,843 | +0.00(+0.00%) |
Apr 22, 2019 | 83.43 | 83.44 | 83.43 | 83.43 | 1,285,408 | +0.00(+0.00%) |
Apr 18, 2019 | 83.43 | 83.43 | 83.42 | 83.43 | 3,265,904 | +0.01(+0.01%) |
Apr 17, 2019 | 83.42 | 83.43 | 83.42 | 83.42 | 758,877 | +0.02(+0.02%) |
Apr 16, 2019 | 83.40 | 83.40 | 83.40 | 83.40 | 842,574 | +0.00(+0.00%) |
Apr 15, 2019 | 83.40 | 83.40 | 83.40 | 83.40 | 1,193,757 | +0.01(+0.01%) |
Apr 12, 2019 | 83.39 | 83.40 | 83.39 | 83.40 | 977,258 | +0.00(+0.00%) |
Apr 11, 2019 | 83.39 | 83.40 | 83.39 | 83.40 | 740,597 | +0.03(+0.03%) |
Apr 10, 2019 | 83.38 | 83.38 | 83.37 | 83.37 | 2,481,616 | +0.00(+0.00%) |
Apr 09, 2019 | 83.36 | 83.37 | 83.36 | 83.37 | 1,577,915 | +0.01(+0.01%) |
Apr 08, 2019 | 83.37 | 83.37 | 83.36 | 83.36 | 1,480,465 | +0.00(+0.00%) |
Apr 05, 2019 | 83.35 | 83.36 | 83.35 | 83.36 | 719,501 | +0.00(+0.00%) |
Apr 04, 2019 | 83.35 | 83.36 | 83.35 | 83.36 | 1,325,532 | +0.03(+0.03%) |
Apr 03, 2019 | 83.33 | 83.34 | 83.33 | 83.33 | 1,560,826 | +0.01(+0.01%) |
Apr 02, 2019 | 83.33 | 83.33 | 83.32 | 83.32 | 1,249,556 | -0.01(-0.01%) |
Apr 01, 2019 | 83.32 | 83.33 | 83.32 | 83.33 | 2,654,639 | +0.01(+0.02%) |
Mar 29, 2019 | 83.32 | 83.33 | 83.32 | 83.32 | 1,732,670 | +0.00(+0.00%) |
Mar 28, 2019 | 83.32 | 83.32 | 83.31 | 83.32 | 1,016,018 | +0.02(+0.02%) |
Mar 27, 2019 | 83.29 | 83.30 | 83.29 | 83.30 | 2,434,180 | +0.01(+0.01%) |
Mar 26, 2019 | 83.29 | 83.30 | 83.29 | 83.29 | 727,328 | +0.01(+0.01%) |
Mar 25, 2019 | 83.29 | 83.29 | 83.28 | 83.28 | 1,354,275 | +0.00(+0.00%) |
Mar 22, 2019 | 83.28 | 83.28 | 83.27 | 83.28 | 2,253,241 | +0.00(+0.00%) |
Mar 21, 2019 | 83.27 | 83.28 | 83.27 | 83.28 | 2,152,161 | +0.03(+0.03%) |
Mar 20, 2019 | 83.26 | 83.26 | 83.25 | 83.25 | 2,186,217 | +0.00(+0.00%) |
Mar 19, 2019 | 83.26 | 83.26 | 83.25 | 83.25 | 4,171,551 | +0.00(+0.00%) |
Mar 18, 2019 | 83.24 | 83.25 | 83.24 | 83.25 | 1,257,889 | +0.01(+0.01%) |
Mar 15, 2019 | 83.24 | 83.25 | 83.24 | 83.24 | 1,226,282 | +0.01(+0.01%) |
Mar 14, 2019 | 83.24 | 83.24 | 83.24 | 83.24 | 571,853 | +0.00(+0.00%) |
Mar 13, 2019 | 83.24 | 83.24 | 83.23 | 83.24 | 1,975,117 | +0.01(+0.01%) |
Mar 12, 2019 | 83.23 | 83.23 | 83.22 | 83.23 | 1,031,525 | +0.01(+0.01%) |
Mar 11, 2019 | 83.22 | 83.22 | 83.21 | 83.22 | 946,689 | +0.00(+0.00%) |
Mar 08, 2019 | 83.22 | 83.22 | 83.21 | 83.22 | 1,166,584 | +0.01(+0.01%) |
Mar 07, 2019 | 83.21 | 83.21 | 83.20 | 83.21 | 1,216,431 | +0.02(+0.02%) |
Mar 06, 2019 | 83.19 | 83.19 | 83.18 | 83.19 | 776,345 | +0.01(+0.01%) |
Mar 05, 2019 | 83.18 | 83.19 | 83.18 | 83.18 | 2,873,955 | +0.01(+0.01%) |
Mar 04, 2019 | 83.17 | 83.18 | 83.17 | 83.17 | 1,709,082 | -0.01(-0.01%) |
Mar 01, 2019 | 83.18 | 83.18 | 83.17 | 83.18 | 2,247,304 | +0.01(+0.01%) |
Feb 28, 2019 | 83.16 | 83.17 | 83.16 | 83.17 | 1,182,738 | +0.02(+0.02%) |
Feb 27, 2019 | 83.15 | 83.15 | 83.14 | 83.15 | 1,388,189 | +0.01(+0.01%) |
Feb 26, 2019 | 83.14 | 83.15 | 83.14 | 83.14 | 1,324,425 | +0.01(+0.01%) |
Feb 25, 2019 | 83.14 | 83.14 | 83.14 | 83.14 | 1,130,672 | -0.01(-0.01%) |
Feb 22, 2019 | 83.14 | 83.14 | 83.14 | 83.14 | 3,596,798 | +0.02(+0.02%) |
Feb 21, 2019 | 83.14 | 83.14 | 83.13 | 83.13 | 1,418,899 | +0.01(+0.01%) |
Feb 20, 2019 | 83.12 | 83.12 | 83.11 | 83.12 | 4,501,317 | +0.00(+0.00%) |
Feb 19, 2019 | 83.12 | 83.12 | 83.11 | 83.12 | 2,047,257 | +0.02(+0.02%) |
Feb 15, 2019 | 83.11 | 83.11 | 83.10 | 83.10 | 1,704,610 | +0.00(+0.00%) |
Feb 14, 2019 | 83.10 | 83.11 | 83.10 | 83.10 | 2,245,380 | +0.02(+0.02%) |
Feb 13, 2019 | 83.08 | 83.08 | 83.07 | 83.08 | 901,869 | +0.00(+0.00%) |
Feb 12, 2019 | 83.07 | 83.08 | 83.07 | 83.08 | 1,086,444 | +0.02(+0.02%) |
Feb 11, 2019 | 83.07 | 83.07 | 83.06 | 83.06 | 1,462,965 | -0.01(-0.01%) |
Feb 08, 2019 | 83.07 | 83.07 | 83.06 | 83.07 | 644,020 | +0.02(+0.02%) |
Feb 07, 2019 | 83.05 | 83.06 | 83.05 | 83.05 | 2,086,194 | +0.00(+0.00%) |
Feb 06, 2019 | 83.04 | 83.05 | 83.04 | 83.05 | 2,352,309 | +0.02(+0.02%) |
Feb 05, 2019 | 83.04 | 83.04 | 83.04 | 83.04 | 2,722,017 | +0.00(+0.00%) |
Feb 04, 2019 | 83.03 | 83.04 | 83.03 | 83.04 | 3,717,935 | +0.01(+0.01%) |