Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |