Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 75.25 | 75.39 | 75.25 | 75.28 | 618,812 | -0.02(-0.03%) |
Sep 27, 2018 | 75.25 | 75.35 | 75.25 | 75.30 | 244,390 | +0.06(+0.08%) |
Sep 26, 2018 | 75.22 | 75.26 | 75.14 | 75.24 | 88,510 | +0.13(+0.17%) |
Sep 25, 2018 | 75.19 | 75.19 | 75.09 | 75.11 | 219,682 | -0.09(-0.12%) |
Sep 24, 2018 | 75.14 | 75.21 | 75.10 | 75.20 | 747,528 | +0.04(+0.05%) |
Sep 21, 2018 | 75.13 | 75.16 | 75.09 | 75.16 | 435,935 | +0.04(+0.05%) |
Sep 20, 2018 | 75.07 | 75.13 | 75.03 | 75.13 | 278,914 | +0.07(+0.09%) |
Sep 19, 2018 | 75.16 | 75.22 | 75.04 | 75.06 | 66,495 | -0.07(-0.10%) |
Sep 18, 2018 | 75.15 | 75.20 | 75.11 | 75.13 | 120,698 | -0.01(-0.02%) |
Sep 17, 2018 | 75.12 | 75.16 | 75.10 | 75.15 | 91,828 | -0.02(-0.03%) |
Sep 14, 2018 | 75.16 | 75.17 | 75.07 | 75.17 | 296,238 | +0.10(+0.14%) |
Sep 13, 2018 | 75.10 | 75.15 | 75.06 | 75.07 | 281,478 | +0.03(+0.04%) |
Sep 12, 2018 | 74.89 | 75.05 | 74.87 | 75.04 | 327,811 | +0.15(+0.20%) |
Sep 11, 2018 | 74.77 | 74.93 | 74.76 | 74.89 | 181,241 | +0.11(+0.15%) |
Sep 10, 2018 | 74.80 | 74.86 | 74.73 | 74.77 | 157,142 | +0.05(+0.07%) |
Sep 07, 2018 | 74.70 | 74.72 | 74.67 | 74.72 | 161,754 | +0.06(+0.08%) |
Sep 06, 2018 | 74.77 | 74.78 | 74.63 | 74.66 | 596,226 | -0.01(-0.01%) |
Sep 05, 2018 | 74.93 | 74.93 | 74.40 | 74.67 | 681,222 | -0.24(-0.32%) |
Sep 04, 2018 | 74.91 | 74.98 | 74.80 | 74.91 | 208,457 | -0.03(-0.04%) |
Aug 31, 2018 | 74.94 | 74.94 | 74.94 | 0 | +0.16(+0.21%) | |
Aug 30, 2018 | 74.97 | 74.97 | 74.78 | 74.78 | 121,518 | -0.10(-0.14%) |
Aug 29, 2018 | 74.89 | 74.97 | 74.86 | 74.89 | 160,552 | -0.06(-0.08%) |
Aug 28, 2018 | 74.90 | 74.95 | 74.84 | 74.95 | 156,562 | +0.04(+0.06%) |
Aug 27, 2018 | 74.87 | 74.98 | 74.87 | 74.90 | 120,382 | +0.01(+0.02%) |
Aug 24, 2018 | 74.85 | 74.89 | 74.81 | 74.89 | 78,397 | +0.14(+0.19%) |
Aug 23, 2018 | 74.81 | 74.90 | 74.75 | 74.75 | 158,398 | -0.07(-0.09%) |
Aug 22, 2018 | 74.83 | 74.89 | 74.80 | 74.81 | 138,359 | -0.03(-0.04%) |
Aug 21, 2018 | 74.76 | 74.88 | 74.76 | 74.84 | 375,264 | +0.08(+0.11%) |
Aug 20, 2018 | 74.74 | 74.78 | 74.65 | 74.76 | 104,936 | +0.13(+0.17%) |
Aug 17, 2018 | 74.57 | 74.69 | 74.55 | 74.63 | 202,168 | +0.01(+0.01%) |
Aug 16, 2018 | 74.49 | 74.63 | 74.49 | 74.63 | 243,416 | +0.19(+0.26%) |
Aug 15, 2018 | 74.46 | 74.60 | 74.39 | 74.43 | 321,180 | -0.07(-0.09%) |
Aug 14, 2018 | 74.52 | 74.59 | 74.50 | 74.50 | 509,891 | +0.01(+0.02%) |
Aug 13, 2018 | 74.47 | 74.49 | 74.38 | 74.48 | 833,692 | +0.07(+0.09%) |
Aug 10, 2018 | 74.57 | 74.60 | 74.40 | 74.42 | 598,584 | -0.22(-0.29%) |
Aug 09, 2018 | 74.78 | 74.80 | 74.63 | 74.63 | 107,960 | -0.12(-0.16%) |
Aug 08, 2018 | 74.79 | 74.80 | 74.69 | 74.75 | 178,153 | -0.01(-0.01%) |
Aug 07, 2018 | 74.76 | 74.80 | 74.73 | 74.76 | 178,602 | +0.04(+0.06%) |
Aug 06, 2018 | 74.68 | 74.77 | 74.65 | 74.72 | 644,416 | +0.05(+0.07%) |
Aug 03, 2018 | 74.62 | 74.67 | 74.55 | 74.66 | 80,276 | +0.09(+0.12%) |
Aug 02, 2018 | 74.53 | 74.59 | 74.47 | 74.57 | 261,045 | +0.00(+0.00%) |
Aug 01, 2018 | 74.55 | 74.63 | 74.50 | 74.57 | 273,155 | +0.01(+0.02%) |
Jul 31, 2018 | 74.57 | 74.58 | 74.52 | 74.56 | 77,633 | +0.10(+0.14%) |
Jul 30, 2018 | 74.43 | 74.49 | 74.37 | 74.46 | 178,927 | +0.05(+0.07%) |
Jul 27, 2018 | 74.46 | 74.51 | 74.35 | 74.40 | 132,487 | -0.07(-0.10%) |
Jul 26, 2018 | 74.44 | 74.56 | 74.41 | 74.48 | 219,244 | +0.05(+0.07%) |
Jul 25, 2018 | 74.36 | 74.43 | 74.27 | 74.43 | 106,329 | +0.13(+0.18%) |
Jul 24, 2018 | 74.26 | 74.34 | 74.23 | 74.29 | 154,231 | +0.07(+0.10%) |
Jul 23, 2018 | 74.31 | 74.31 | 74.21 | 74.22 | 88,533 | +0.01(+0.01%) |
Jul 20, 2018 | 74.26 | 74.31 | 74.20 | 74.21 | 87,587 | +0.01(+0.02%) |
Jul 19, 2018 | 74.15 | 74.24 | 74.02 | 74.20 | 204,720 | -0.01(-0.01%) |
Jul 18, 2018 | 74.20 | 74.23 | 74.14 | 74.20 | 84,772 | +0.06(+0.08%) |
Jul 17, 2018 | 74.11 | 74.23 | 74.11 | 74.14 | 181,469 | -0.04(-0.05%) |
Jul 16, 2018 | 74.21 | 74.45 | 74.08 | 74.18 | 108,721 | +0.03(+0.04%) |
Jul 13, 2018 | 74.20 | 74.27 | 74.15 | 74.15 | 164,439 | -0.01(-0.01%) |
Jul 12, 2018 | 74.04 | 74.16 | 74.00 | 74.16 | 132,762 | +0.17(+0.23%) |
Jul 11, 2018 | 74.07 | 74.08 | 73.97 | 73.99 | 93,296 | -0.11(-0.15%) |
Jul 10, 2018 | 74.07 | 74.16 | 74.05 | 74.10 | 197,628 | +0.01(+0.01%) |
Jul 09, 2018 | 74.05 | 74.14 | 73.96 | 74.09 | 430,526 | +0.13(+0.18%) |
Jul 06, 2018 | 73.83 | 73.97 | 73.80 | 73.96 | 827,727 | +0.24(+0.33%) |
Jul 05, 2018 | 73.65 | 73.79 | 73.59 | 73.71 | 940,694 | +0.15(+0.20%) |
Jul 03, 2018 | 73.57 | 73.57 | 73.57 | 0 | +0.08(+0.11%) |