Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 81.83 | 81.83 | 81.82 | 81.82 | 363,288 | -0.01(-0.01%) |
Apr 27, 2018 | 81.82 | 81.83 | 81.82 | 81.83 | 330,938 | +0.01(+0.01%) |
Apr 26, 2018 | 81.81 | 81.83 | 81.81 | 81.82 | 1,660,800 | +0.01(+0.01%) |
Apr 25, 2018 | 81.80 | 81.81 | 81.80 | 81.81 | 1,120,656 | +0.01(+0.01%) |
Apr 24, 2018 | 81.79 | 81.81 | 81.79 | 81.80 | 1,154,091 | +0.01(+0.01%) |
Apr 23, 2018 | 81.79 | 81.80 | 81.79 | 81.79 | 1,259,823 | +0.00(+0.00%) |
Apr 20, 2018 | 81.79 | 81.80 | 81.79 | 81.79 | 295,330 | +0.00(+0.00%) |
Apr 19, 2018 | 81.79 | 81.79 | 81.79 | 81.79 | 529,448 | +0.02(+0.02%) |
Apr 18, 2018 | 81.79 | 81.79 | 81.78 | 81.78 | 310,908 | -0.01(-0.01%) |
Apr 17, 2018 | 81.78 | 81.79 | 81.78 | 81.79 | 3,887,690 | +0.00(+0.00%) |
Apr 16, 2018 | 81.79 | 81.79 | 81.77 | 81.79 | 359,422 | +0.02(+0.02%) |
Apr 13, 2018 | 81.77 | 81.78 | 81.77 | 81.77 | 322,055 | +0.00(+0.00%) |
Apr 12, 2018 | 81.76 | 81.77 | 81.76 | 81.77 | 9,066,232 | +0.00(+0.00%) |
Apr 11, 2018 | 81.77 | 81.77 | 81.76 | 81.77 | 278,925 | +0.02(+0.02%) |
Apr 10, 2018 | 81.76 | 81.76 | 81.75 | 81.75 | 549,662 | -0.01(-0.01%) |
Apr 09, 2018 | 81.76 | 81.76 | 81.75 | 81.76 | 266,877 | +0.01(+0.01%) |
Apr 06, 2018 | 81.75 | 81.75 | 81.74 | 81.75 | 347,295 | +0.00(+0.00%) |
Apr 05, 2018 | 81.75 | 81.75 | 81.74 | 81.75 | 2,512,486 | +0.01(+0.01%) |
Apr 04, 2018 | 81.72 | 81.74 | 81.72 | 81.74 | 3,955,315 | +0.02(+0.02%) |
Apr 03, 2018 | 81.73 | 81.73 | 81.72 | 81.72 | 2,118,542 | -0.01(-0.01%) |
Apr 02, 2018 | 81.73 | 81.73 | 81.71 | 81.73 | 1,881,343 | -0.00(-0.01%) |
Mar 29, 2018 | 81.74 | 81.74 | 81.74 | 0 | +0.02(+0.02%) | |
Mar 28, 2018 | 81.71 | 81.72 | 81.71 | 81.72 | 3,393,997 | +0.01(+0.01%) |
Mar 27, 2018 | 81.71 | 81.71 | 81.69 | 81.71 | 1,520,286 | +0.02(+0.02%) |
Mar 26, 2018 | 81.69 | 81.70 | 81.69 | 81.69 | 505,433 | -0.01(-0.01%) |
Mar 23, 2018 | 81.69 | 81.70 | 81.69 | 81.70 | 709,082 | +0.01(+0.01%) |
Mar 22, 2018 | 81.67 | 81.69 | 81.67 | 81.69 | 342,244 | +0.01(+0.01%) |
Mar 21, 2018 | 81.67 | 81.68 | 81.67 | 81.68 | 376,624 | +0.02(+0.02%) |
Mar 20, 2018 | 81.67 | 81.68 | 81.67 | 81.67 | 497,895 | -0.01(-0.01%) |
Mar 19, 2018 | 81.67 | 81.68 | 81.67 | 81.67 | 522,048 | +0.00(+0.00%) |
Mar 16, 2018 | 81.67 | 81.67 | 81.67 | 81.67 | 1,363,039 | +0.02(+0.02%) |
Mar 15, 2018 | 81.67 | 81.67 | 81.66 | 81.66 | 967,496 | -0.01(-0.01%) |
Mar 14, 2018 | 81.65 | 81.67 | 81.65 | 81.67 | 274,463 | +0.00(+0.00%) |
Mar 13, 2018 | 81.65 | 81.67 | 81.65 | 81.67 | 525,780 | +0.00(+0.00%) |
Mar 12, 2018 | 81.67 | 81.67 | 81.65 | 81.67 | 567,165 | +0.01(+0.01%) |
Mar 09, 2018 | 81.65 | 81.67 | 81.65 | 81.66 | 668,086 | +0.02(+0.02%) |
Mar 08, 2018 | 81.64 | 81.65 | 81.64 | 81.64 | 288,252 | -0.01(-0.01%) |
Mar 07, 2018 | 81.65 | 1,096,193 | +0.00(+0.00%) | |||
Mar 06, 2018 | 81.65 | 81.65 | 81.63 | 81.65 | 260,628 | +0.00(+0.00%) |
Mar 05, 2018 | 81.65 | 81.65 | 81.63 | 81.65 | 951,147 | +0.00(+0.00%) |
Mar 02, 2018 | 81.63 | 81.65 | 81.63 | 81.65 | 1,516,414 | +0.01(+0.01%) |
Mar 01, 2018 | 81.62 | 81.64 | 81.62 | 81.64 | 1,411,813 | +0.01(+0.01%) |
Feb 28, 2018 | 81.62 | 81.63 | 81.61 | 81.63 | 989,012 | +0.01(+0.01%) |
Feb 27, 2018 | 81.60 | 81.62 | 81.60 | 81.62 | 418,793 | +0.02(+0.02%) |
Feb 26, 2018 | 81.61 | 81.62 | 81.60 | 81.60 | 3,342,501 | -0.02(-0.02%) |
Feb 23, 2018 | 81.61 | 81.62 | 81.60 | 81.62 | 2,974,708 | +0.02(+0.02%) |
Feb 22, 2018 | 81.60 | 81.61 | 81.59 | 81.60 | 525,372 | +0.01(+0.01%) |
Feb 21, 2018 | 81.60 | 81.60 | 81.59 | 81.59 | 1,134,938 | -0.01(-0.01%) |
Feb 20, 2018 | 81.59 | 81.60 | 81.59 | 81.60 | 661,539 | +0.00(+0.00%) |
Feb 16, 2018 | 81.60 | 81.60 | 81.60 | 0 | +0.01(+0.01%) | |
Feb 15, 2018 | 81.59 | 81.59 | 81.58 | 81.59 | 1,036,816 | +0.01(+0.01%) |
Feb 14, 2018 | 81.58 | 81.59 | 81.58 | 81.59 | 616,256 | +0.00(+0.00%) |
Feb 13, 2018 | 81.57 | 81.59 | 81.57 | 81.59 | 4,879,206 | +0.00(+0.00%) |
Feb 12, 2018 | 81.59 | 81.59 | 81.58 | 81.59 | 2,286,158 | +0.00(+0.00%) |
Feb 09, 2018 | 81.56 | 81.59 | 81.56 | 81.59 | 3,287,495 | +0.02(+0.02%) |
Feb 08, 2018 | 81.56 | 81.59 | 81.56 | 81.57 | 1,734,451 | -0.01(-0.01%) |
Feb 07, 2018 | 81.56 | 81.62 | 81.54 | 81.58 | 1,451,673 | +0.01(+0.01%) |
Feb 06, 2018 | 81.55 | 81.58 | 81.55 | 81.57 | 1,747,244 | +0.00(+0.00%) |
Feb 05, 2018 | 81.58 | 81.58 | 81.56 | 81.57 | 746,791 | +0.00(+0.00%) |
Feb 02, 2018 | 81.57 | 81.57 | 81.56 | 81.57 | 514,684 | +0.01(+0.01%) |