Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 81.72 | 81.72 | 81.71 | 81.72 | 909,485 | +0.02(+0.02%) |
Jun 28, 2018 | 81.70 | 81.71 | 81.70 | 81.70 | 523,437 | +0.00(+0.00%) |
Jun 27, 2018 | 81.70 | 81.70 | 81.69 | 81.70 | 365,413 | +0.02(+0.02%) |
Jun 26, 2018 | 81.68 | 81.70 | 81.68 | 81.68 | 1,018,209 | -0.01(-0.01%) |
Jun 25, 2018 | 81.69 | 81.69 | 81.68 | 81.69 | 1,198,774 | +0.02(+0.02%) |
Jun 22, 2018 | 81.68 | 81.68 | 81.68 | 81.68 | 324,357 | +0.01(+0.01%) |
Jun 21, 2018 | 81.68 | 81.68 | 81.68 | 81.67 | 877,020 | +0.01(+0.01%) |
Jun 20, 2018 | 81.68 | 81.68 | 81.66 | 81.66 | 690,384 | -0.01(-0.01%) |
Jun 19, 2018 | 81.67 | 81.67 | 81.66 | 81.67 | 232,862 | +0.02(+0.02%) |
Jun 18, 2018 | 81.67 | 81.67 | 81.65 | 81.65 | 1,684,211 | -0.01(-0.01%) |
Jun 15, 2018 | 81.66 | 81.66 | 81.66 | 286,256 | +0.00(+0.00%) | |
Jun 14, 2018 | 81.65 | 81.66 | 81.65 | 81.66 | 494,117 | +0.03(+0.03%) |
Jun 13, 2018 | 81.63 | 81.65 | 81.63 | 81.63 | 273,537 | -0.01(-0.01%) |
Jun 12, 2018 | 81.64 | 81.64 | 81.63 | 81.64 | 1,279,885 | +0.00(+0.00%) |
Jun 11, 2018 | 81.63 | 81.64 | 81.62 | 81.64 | 976,942 | +0.01(+0.01%) |
Jun 08, 2018 | 81.63 | 81.63 | 81.62 | 81.63 | 362,309 | +0.02(+0.02%) |
Jun 07, 2018 | 81.61 | 81.63 | 81.61 | 81.61 | 1,787,604 | +0.01(+0.01%) |
Jun 06, 2018 | 81.60 | 665,912 | -0.01(-0.01%) | |||
Jun 05, 2018 | 81.61 | 81.61 | 81.60 | 81.61 | 814,623 | +0.00(+0.00%) |
Jun 04, 2018 | 81.60 | 81.61 | 81.60 | 81.61 | 1,315,875 | +0.01(+0.01%) |
Jun 01, 2018 | 81.60 | 81.60 | 81.60 | 81.60 | 792,801 | +0.01(+0.01%) |
May 31, 2018 | 81.61 | 81.61 | 81.59 | 81.60 | 1,008,239 | +0.02(+0.02%) |
May 30, 2018 | 81.58 | 81.59 | 81.58 | 81.58 | 505,443 | -0.01(-0.01%) |
May 29, 2018 | 81.58 | 81.59 | 81.58 | 81.59 | 949,011 | +0.00(+0.00%) |
May 25, 2018 | 81.59 | 81.59 | 81.59 | 0 | +0.01(+0.01%) | |
May 24, 2018 | 81.57 | 81.58 | 81.57 | 81.58 | 291,763 | +0.02(+0.02%) |
May 23, 2018 | 81.57 | 81.57 | 81.55 | 81.56 | 274,801 | +0.01(+0.01%) |
May 22, 2018 | 81.56 | 81.56 | 81.55 | 81.55 | 659,803 | +0.00(+0.00%) |
May 21, 2018 | 81.55 | 81.56 | 81.55 | 81.55 | 571,766 | +0.00(+0.00%) |
May 18, 2018 | 81.55 | 81.55 | 81.55 | 81.55 | 1,739,566 | +0.01(+0.01%) |
May 17, 2018 | 81.55 | 81.55 | 81.54 | 81.55 | 3,141,531 | +0.00(+0.00%) |
May 16, 2018 | 81.54 | 81.55 | 81.53 | 81.55 | 1,287,984 | +0.01(+0.01%) |
May 15, 2018 | 81.53 | 81.54 | 81.53 | 81.54 | 2,048,928 | +0.02(+0.02%) |
May 14, 2018 | 81.52 | 81.54 | 81.52 | 81.52 | 1,007,280 | +0.00(+0.00%) |
May 11, 2018 | 81.54 | 81.54 | 81.52 | 81.52 | 391,505 | +0.00(+0.00%) |
May 10, 2018 | 81.52 | 81.53 | 81.52 | 81.52 | 5,244,717 | +0.00(+0.00%) |
May 09, 2018 | 81.50 | 81.52 | 81.50 | 81.52 | 906,998 | +0.00(+0.00%) |
May 08, 2018 | 81.51 | 81.52 | 81.51 | 81.52 | 485,826 | +0.01(+0.01%) |
May 07, 2018 | 81.50 | 81.51 | 81.50 | 81.51 | 410,167 | +0.00(+0.00%) |
May 04, 2018 | 81.51 | 81.51 | 81.50 | 81.51 | 1,355,723 | +0.02(+0.02%) |
May 03, 2018 | 81.50 | 81.50 | 81.49 | 81.49 | 4,087,842 | +0.00(+0.00%) |
May 02, 2018 | 81.48 | 81.49 | 81.48 | 81.49 | 446,872 | +0.01(+0.01%) |
May 01, 2018 | 81.47 | 81.49 | 81.47 | 81.48 | 1,604,553 | +0.01(+0.01%) |
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%) |