Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 82.22 | 82.22 | 82.21 | 82.22 | 2,661,719 | +0.01(+0.01%) |
Oct 30, 2018 | 82.22 | 82.22 | 82.21 | 82.21 | 1,451,575 | +0.00(+0.00%) |
Oct 29, 2018 | 82.21 | 82.21 | 82.20 | 82.21 | 1,645,773 | +0.00(+0.00%) |
Oct 26, 2018 | 82.21 | 82.21 | 82.20 | 82.21 | 7,462,264 | +0.01(+0.01%) |
Oct 25, 2018 | 82.19 | 82.21 | 82.19 | 82.20 | 3,982,191 | +0.01(+0.01%) |
Oct 24, 2018 | 82.19 | 82.19 | 82.18 | 82.19 | 1,193,768 | +0.01(+0.01%) |
Oct 23, 2018 | 82.17 | 82.18 | 82.17 | 82.18 | 2,208,578 | +0.00(+0.00%) |
Oct 22, 2018 | 82.17 | 82.18 | 82.17 | 82.18 | 831,985 | +0.02(+0.02%) |
Oct 19, 2018 | 82.17 | 82.17 | 82.17 | 82.17 | 772,427 | +0.01(+0.01%) |
Oct 18, 2018 | 82.17 | 82.17 | 82.16 | 82.16 | 817,556 | +0.00(+0.00%) |
Oct 17, 2018 | 82.15 | 82.16 | 82.15 | 82.16 | 7,777,011 | +0.00(+0.00%) |
Oct 16, 2018 | 82.15 | 82.16 | 82.15 | 82.16 | 1,409,741 | +0.01(+0.01%) |
Oct 15, 2018 | 82.15 | 82.15 | 82.14 | 82.15 | 4,488,549 | +0.01(+0.01%) |
Oct 12, 2018 | 82.14 | 82.15 | 82.14 | 82.14 | 825,897 | +0.00(+0.00%) |
Oct 11, 2018 | 82.14 | 82.14 | 82.13 | 82.14 | 1,879,924 | +0.01(+0.01%) |
Oct 10, 2018 | 82.13 | 82.13 | 82.12 | 82.13 | 2,329,348 | +0.02(+0.02%) |
Oct 09, 2018 | 82.12 | 82.12 | 82.11 | 82.11 | 564,156 | -0.01(-0.01%) |
Oct 08, 2018 | 82.12 | 82.12 | 82.11 | 82.12 | 711,667 | +0.00(+0.00%) |
Oct 05, 2018 | 82.12 | 82.12 | 82.11 | 82.12 | 5,195,891 | +0.01(+0.01%) |
Oct 04, 2018 | 82.11 | 82.11 | 82.10 | 82.11 | 1,286,146 | +0.02(+0.02%) |
Oct 03, 2018 | 82.09 | 82.09 | 82.08 | 82.09 | 423,419 | +0.00(+0.00%) |
Oct 02, 2018 | 82.08 | 82.09 | 82.08 | 82.09 | 651,413 | +0.01(+0.01%) |
Oct 01, 2018 | 82.08 | 82.08 | 82.08 | 82.08 | 4,220,697 | +0.01(+0.01%) |
Sep 28, 2018 | 82.07 | 82.08 | 82.07 | 82.08 | 457,233 | +0.00(+0.00%) |
Sep 27, 2018 | 82.08 | 82.08 | 82.07 | 82.08 | 382,862 | +0.02(+0.02%) |
Sep 26, 2018 | 82.07 | 82.07 | 82.06 | 82.06 | 286,752 | +0.00(+0.00%) |
Sep 25, 2018 | 82.05 | 82.06 | 82.05 | 82.06 | 739,062 | +0.00(+0.00%) |
Sep 24, 2018 | 82.05 | 82.06 | 82.05 | 82.06 | 1,483,504 | +0.01(+0.01%) |
Sep 21, 2018 | 82.04 | 82.05 | 82.04 | 82.05 | 306,161 | +0.00(+0.00%) |
Sep 20, 2018 | 82.04 | 82.05 | 82.04 | 82.05 | 501,026 | +0.02(+0.02%) |
Sep 19, 2018 | 82.03 | 82.03 | 82.03 | 82.03 | 1,051,383 | +0.00(+0.00%) |
Sep 18, 2018 | 82.03 | 82.03 | 82.03 | 82.03 | 510,408 | +0.00(+0.00%) |
Sep 17, 2018 | 82.02 | 82.03 | 82.02 | 82.03 | 713,124 | +0.02(+0.02%) |
Sep 14, 2018 | 82.03 | 82.03 | 82.02 | 82.02 | 1,256,777 | +0.01(+0.01%) |
Sep 13, 2018 | 82.03 | 82.03 | 82.01 | 82.01 | 511,815 | +0.00(+0.00%) |
Sep 12, 2018 | 82.00 | 82.01 | 82.00 | 82.01 | 845,493 | +0.00(+0.00%) |
Sep 11, 2018 | 81.99 | 82.01 | 81.99 | 82.01 | 1,763,244 | +0.01(+0.01%) |
Sep 10, 2018 | 81.99 | 82.00 | 81.99 | 82.00 | 661,831 | +0.00(+0.00%) |
Sep 07, 2018 | 81.99 | 82.00 | 81.99 | 82.00 | 527,190 | +0.02(+0.02%) |
Sep 06, 2018 | 81.99 | 81.99 | 81.98 | 81.98 | 2,018,893 | +0.02(+0.02%) |
Sep 05, 2018 | 81.97 | 81.98 | 81.96 | 81.96 | 985,548 | -0.01(-0.01%) |
Sep 04, 2018 | 81.96 | 81.97 | 81.96 | 81.97 | 1,086,585 | +0.01(+0.01%) |
Aug 31, 2018 | 81.96 | 81.96 | 81.96 | 0 | -0.01(-0.01%) | |
Aug 30, 2018 | 81.96 | 81.97 | 81.96 | 81.97 | 836,360 | +0.04(+0.04%) |
Aug 29, 2018 | 81.96 | 81.96 | 81.94 | 81.94 | 1,015,469 | -0.01(-0.01%) |
Aug 28, 2018 | 81.94 | 81.95 | 81.94 | 81.95 | 682,402 | +0.00(+0.00%) |
Aug 27, 2018 | 81.94 | 81.95 | 81.93 | 81.95 | 361,815 | +0.01(+0.01%) |
Aug 24, 2018 | 81.94 | 81.94 | 81.93 | 81.94 | 256,786 | +0.00(+0.00%) |
Aug 23, 2018 | 81.94 | 81.94 | 81.92 | 81.94 | 1,125,261 | +0.03(+0.03%) |
Aug 22, 2018 | 81.92 | 81.92 | 81.91 | 81.91 | 822,146 | +0.00(+0.00%) |
Aug 21, 2018 | 81.92 | 81.92 | 81.91 | 81.91 | 395,701 | +0.01(+0.01%) |
Aug 20, 2018 | 81.90 | 81.91 | 81.90 | 81.90 | 671,480 | +0.00(+0.00%) |
Aug 17, 2018 | 81.90 | 81.91 | 81.90 | 81.90 | 733,707 | +0.01(+0.01%) |
Aug 16, 2018 | 81.90 | 81.91 | 81.89 | 81.89 | 603,188 | +0.00(+0.00%) |
Aug 15, 2018 | 81.88 | 81.89 | 81.88 | 81.89 | 595,595 | +0.02(+0.02%) |
Aug 14, 2018 | 81.89 | 81.89 | 81.88 | 81.88 | 379,660 | -0.02(-0.02%) |
Aug 13, 2018 | 81.89 | 81.89 | 81.88 | 81.89 | 742,584 | +0.01(+0.01%) |
Aug 10, 2018 | 81.88 | 81.88 | 81.88 | 81.88 | 321,150 | +0.02(+0.02%) |
Aug 09, 2018 | 81.87 | 81.88 | 81.87 | 81.87 | 380,504 | +0.01(+0.01%) |
Aug 08, 2018 | 81.87 | 81.87 | 81.86 | 81.86 | 828,438 | -0.01(-0.01%) |
Aug 07, 2018 | 81.87 | 81.87 | 81.85 | 81.87 | 738,419 | +0.01(+0.01%) |
Aug 06, 2018 | 81.87 | 81.87 | 81.85 | 81.86 | 793,583 | +0.01(+0.01%) |
Aug 03, 2018 | 81.85 | 81.86 | 81.85 | 81.85 | 395,013 | +0.00(+0.00%) |
Aug 02, 2018 | 81.85 | 81.85 | 81.84 | 81.85 | 773,057 | +0.01(+0.01%) |