Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 83.46 | 83.46 | 83.45 | 83.45 | 1,221,795 | +0.01(+0.01%) |
Jun 27, 2019 | 83.44 | 83.45 | 83.44 | 83.44 | 675,953 | +0.00(+0.00%) |
Jun 26, 2019 | 83.43 | 83.44 | 83.43 | 83.44 | 1,104,756 | +0.02(+0.02%) |
Jun 25, 2019 | 83.43 | 83.43 | 83.43 | 83.43 | 907,403 | +0.00(+0.00%) |
Jun 24, 2019 | 83.43 | 83.43 | 83.43 | 83.43 | 1,343,289 | +0.01(+0.01%) |
Jun 21, 2019 | 83.42 | 83.43 | 83.42 | 83.42 | 2,213,723 | +0.00(+0.00%) |
Jun 20, 2019 | 83.42 | 83.43 | 83.42 | 83.42 | 2,770,743 | +0.01(+0.01%) |
Jun 19, 2019 | 83.40 | 83.41 | 83.40 | 83.41 | 572,270 | +0.02(+0.02%) |
Jun 18, 2019 | 83.39 | 83.40 | 83.39 | 83.39 | 3,494,281 | +0.00(+0.00%) |
Jun 17, 2019 | 83.39 | 83.40 | 83.39 | 83.39 | 3,717,027 | +0.00(+0.00%) |
Jun 14, 2019 | 83.39 | 83.39 | 83.38 | 83.39 | 659,967 | +0.01(+0.01%) |
Jun 13, 2019 | 83.37 | 83.38 | 83.37 | 83.38 | 4,439,691 | +0.03(+0.03%) |
Jun 12, 2019 | 83.35 | 83.36 | 83.35 | 83.35 | 2,534,519 | +0.01(+0.01%) |
Jun 11, 2019 | 83.34 | 83.35 | 83.34 | 83.34 | 1,716,542 | -0.01(-0.01%) |
Jun 10, 2019 | 83.35 | 83.35 | 83.34 | 83.35 | 3,068,571 | +0.02(+0.02%) |
Jun 07, 2019 | 83.34 | 83.34 | 83.33 | 83.33 | 2,523,727 | -0.01(-0.01%) |
Jun 06, 2019 | 83.33 | 83.34 | 83.33 | 83.34 | 7,698,823 | +0.03(+0.03%) |
Jun 05, 2019 | 83.32 | 83.32 | 83.31 | 83.32 | 2,227,050 | +0.00(+0.00%) |
Jun 04, 2019 | 83.31 | 83.32 | 83.31 | 83.32 | 9,889,422 | +0.02(+0.02%) |
Jun 03, 2019 | 83.30 | 83.31 | 83.30 | 83.30 | 3,827,782 | -0.00(-0.00%) |
May 31, 2019 | 83.30 | 83.30 | 83.29 | 83.30 | 3,046,954 | +0.00(+0.00%) |
May 30, 2019 | 83.29 | 83.30 | 83.29 | 83.30 | 1,345,445 | +0.03(+0.03%) |
May 29, 2019 | 83.28 | 83.28 | 83.27 | 83.27 | 4,651,989 | +0.00(+0.00%) |
May 28, 2019 | 83.27 | 83.27 | 83.26 | 83.27 | 1,078,967 | +0.01(+0.01%) |
May 24, 2019 | 83.26 | 83.27 | 83.26 | 83.26 | 1,470,518 | +0.00(+0.00%) |
May 23, 2019 | 83.26 | 83.26 | 83.26 | 83.26 | 1,318,495 | +0.02(+0.02%) |
May 22, 2019 | 83.25 | 83.25 | 83.24 | 83.25 | 1,340,135 | +0.02(+0.02%) |
May 21, 2019 | 83.24 | 83.24 | 83.23 | 83.23 | 740,942 | +0.00(+0.00%) |
May 20, 2019 | 83.24 | 83.24 | 83.23 | 83.23 | 576,708 | +0.01(+0.01%) |
May 17, 2019 | 83.23 | 83.23 | 83.22 | 83.22 | 373,074 | +0.01(+0.01%) |
May 16, 2019 | 83.21 | 83.22 | 83.21 | 83.21 | 1,849,508 | +0.01(+0.01%) |
May 15, 2019 | 83.20 | 83.20 | 83.19 | 83.20 | 1,168,125 | +0.01(+0.01%) |
May 14, 2019 | 83.20 | 83.20 | 83.19 | 83.19 | 1,206,544 | +0.01(+0.01%) |
May 13, 2019 | 83.19 | 83.19 | 83.18 | 83.18 | 2,148,057 | -0.01(-0.01%) |
May 10, 2019 | 83.19 | 83.19 | 83.18 | 83.19 | 1,063,129 | +0.02(+0.02%) |
May 09, 2019 | 83.18 | 83.18 | 83.17 | 83.17 | 2,232,655 | +0.01(+0.01%) |
May 08, 2019 | 83.16 | 83.16 | 83.16 | 83.16 | 1,078,884 | +0.00(+0.00%) |
May 07, 2019 | 83.16 | 83.16 | 83.16 | 83.16 | 1,339,496 | +0.01(+0.01%) |
May 06, 2019 | 83.16 | 83.16 | 83.15 | 83.16 | 967,638 | +0.01(+0.01%) |
May 03, 2019 | 83.15 | 83.16 | 83.15 | 83.15 | 1,587,654 | +0.01(+0.01%) |
May 02, 2019 | 83.15 | 83.15 | 83.14 | 83.14 | 941,555 | +0.01(+0.01%) |
May 01, 2019 | 83.13 | 83.13 | 83.12 | 83.13 | 1,361,189 | +0.00(+0.00%) |
Apr 30, 2019 | 83.12 | 83.12 | 83.12 | 83.12 | 1,279,862 | +0.01(+0.01%) |
Apr 29, 2019 | 83.12 | 83.12 | 83.12 | 83.12 | 735,783 | +0.01(+0.01%) |
Apr 26, 2019 | 83.12 | 83.12 | 83.11 | 83.11 | 2,699,130 | -0.01(-0.01%) |
Apr 25, 2019 | 83.12 | 83.12 | 83.11 | 83.12 | 2,025,901 | +0.02(+0.02%) |
Apr 24, 2019 | 83.10 | 83.10 | 83.09 | 83.10 | 1,216,055 | +0.02(+0.02%) |
Apr 23, 2019 | 83.08 | 83.09 | 83.08 | 83.08 | 1,005,087 | +0.00(+0.00%) |
Apr 22, 2019 | 83.08 | 83.09 | 83.08 | 83.08 | 1,290,858 | +0.00(+0.00%) |
Apr 18, 2019 | 83.08 | 83.08 | 83.07 | 83.08 | 3,279,751 | +0.01(+0.01%) |
Apr 17, 2019 | 83.07 | 83.08 | 83.07 | 83.07 | 762,095 | +0.02(+0.02%) |
Apr 16, 2019 | 83.05 | 83.05 | 83.04 | 83.05 | 846,146 | +0.00(+0.00%) |
Apr 15, 2019 | 83.04 | 83.05 | 83.04 | 83.05 | 1,198,819 | +0.01(+0.01%) |
Apr 12, 2019 | 83.03 | 83.04 | 83.03 | 83.04 | 981,401 | +0.00(+0.00%) |
Apr 11, 2019 | 83.03 | 83.04 | 83.03 | 83.04 | 743,737 | +0.03(+0.03%) |
Apr 10, 2019 | 83.03 | 83.03 | 83.02 | 83.02 | 2,492,138 | +0.00(+0.00%) |
Apr 09, 2019 | 83.01 | 83.02 | 83.01 | 83.02 | 1,584,606 | +0.01(+0.01%) |
Apr 08, 2019 | 83.02 | 83.02 | 83.01 | 83.01 | 1,486,742 | +0.00(+0.00%) |
Apr 05, 2019 | 83.00 | 83.01 | 83.00 | 83.01 | 722,552 | +0.00(+0.00%) |
Apr 04, 2019 | 83.00 | 83.01 | 83.00 | 83.01 | 1,331,152 | +0.03(+0.03%) |
Apr 03, 2019 | 82.98 | 82.99 | 82.98 | 82.98 | 1,567,444 | +0.01(+0.01%) |
Apr 02, 2019 | 82.98 | 82.98 | 82.97 | 82.97 | 1,254,854 | -0.01(-0.01%) |