Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 82.93 | 82.93 | 82.92 | 82.93 | 3,060,455 | +0.00(+0.00%) |
May 30, 2019 | 82.92 | 82.93 | 82.92 | 82.93 | 1,351,406 | +0.03(+0.03%) |
May 29, 2019 | 82.92 | 82.92 | 82.91 | 82.91 | 4,672,601 | +0.00(+0.00%) |
May 28, 2019 | 82.91 | 82.91 | 82.90 | 82.91 | 1,083,747 | +0.01(+0.01%) |
May 24, 2019 | 82.90 | 82.91 | 82.90 | 82.90 | 1,477,034 | +0.00(+0.00%) |
May 23, 2019 | 82.89 | 82.90 | 82.89 | 82.90 | 1,324,337 | +0.02(+0.02%) |
May 22, 2019 | 82.88 | 82.88 | 82.87 | 82.88 | 1,346,073 | +0.02(+0.02%) |
May 21, 2019 | 82.87 | 82.87 | 82.86 | 82.86 | 744,225 | +0.00(+0.00%) |
May 20, 2019 | 82.87 | 82.87 | 82.86 | 82.86 | 579,263 | +0.01(+0.01%) |
May 17, 2019 | 82.86 | 82.86 | 82.85 | 82.85 | 374,727 | +0.01(+0.01%) |
May 16, 2019 | 82.84 | 82.85 | 82.84 | 82.84 | 1,857,702 | +0.01(+0.01%) |
May 15, 2019 | 82.83 | 82.83 | 82.83 | 82.83 | 1,173,301 | +0.01(+0.01%) |
May 14, 2019 | 82.83 | 82.83 | 82.83 | 82.83 | 1,211,890 | +0.01(+0.01%) |
May 13, 2019 | 82.83 | 82.83 | 82.82 | 82.82 | 2,157,575 | -0.01(-0.01%) |
May 10, 2019 | 82.83 | 82.83 | 82.82 | 82.83 | 1,067,839 | +0.02(+0.02%) |
May 09, 2019 | 82.82 | 82.82 | 82.81 | 82.81 | 2,242,548 | +0.01(+0.01%) |
May 08, 2019 | 82.80 | 82.80 | 82.79 | 82.80 | 1,083,664 | +0.00(+0.00%) |
May 07, 2019 | 82.80 | 82.80 | 82.79 | 82.80 | 1,345,431 | +0.01(+0.01%) |
May 06, 2019 | 82.79 | 82.79 | 82.78 | 82.79 | 971,926 | +0.01(+0.01%) |
May 03, 2019 | 82.78 | 82.79 | 82.78 | 82.78 | 1,594,689 | +0.01(+0.01%) |
May 02, 2019 | 82.78 | 82.78 | 82.77 | 82.77 | 945,727 | +0.01(+0.01%) |
May 01, 2019 | 82.76 | 82.76 | 82.75 | 82.76 | 1,367,220 | +0.00(+0.00%) |
Apr 30, 2019 | 82.76 | 82.76 | 82.75 | 82.76 | 1,285,533 | +0.01(+0.01%) |
Apr 29, 2019 | 82.75 | 82.76 | 82.75 | 82.75 | 739,043 | +0.01(+0.01%) |
Apr 26, 2019 | 82.75 | 82.75 | 82.74 | 82.74 | 2,711,090 | -0.01(-0.01%) |
Apr 25, 2019 | 82.75 | 82.75 | 82.74 | 82.75 | 2,034,878 | +0.02(+0.02%) |
Apr 24, 2019 | 82.73 | 82.73 | 82.72 | 82.73 | 1,221,443 | +0.02(+0.02%) |
Apr 23, 2019 | 82.71 | 82.72 | 82.71 | 82.71 | 1,009,540 | +0.00(+0.00%) |
Apr 22, 2019 | 82.71 | 82.72 | 82.71 | 82.71 | 1,296,578 | +0.00(+0.00%) |
Apr 18, 2019 | 82.71 | 82.71 | 82.70 | 82.71 | 3,294,283 | +0.01(+0.01%) |
Apr 17, 2019 | 82.70 | 82.71 | 82.70 | 82.70 | 765,471 | +0.02(+0.02%) |
Apr 16, 2019 | 82.69 | 82.69 | 82.68 | 82.69 | 849,895 | +0.00(+0.00%) |
Apr 15, 2019 | 82.68 | 82.69 | 82.68 | 82.69 | 1,204,130 | +0.01(+0.01%) |
Apr 12, 2019 | 82.67 | 82.68 | 82.67 | 82.68 | 985,750 | +0.00(+0.00%) |
Apr 11, 2019 | 82.67 | 82.68 | 82.67 | 82.68 | 747,032 | +0.03(+0.03%) |
Apr 10, 2019 | 82.66 | 82.66 | 82.65 | 82.65 | 2,503,180 | +0.00(+0.00%) |
Apr 09, 2019 | 82.64 | 82.65 | 82.64 | 82.65 | 1,591,627 | +0.01(+0.01%) |
Apr 08, 2019 | 82.65 | 82.65 | 82.64 | 82.64 | 1,493,329 | +0.00(+0.00%) |
Apr 05, 2019 | 82.63 | 82.64 | 82.63 | 82.64 | 725,754 | +0.00(+0.00%) |
Apr 04, 2019 | 82.63 | 82.64 | 82.63 | 82.64 | 1,337,050 | +0.03(+0.03%) |
Apr 03, 2019 | 82.61 | 82.62 | 82.61 | 82.61 | 1,574,389 | +0.01(+0.01%) |
Apr 02, 2019 | 82.61 | 82.61 | 82.60 | 82.60 | 1,260,414 | -0.01(-0.01%) |
Apr 01, 2019 | 82.60 | 82.61 | 82.60 | 82.61 | 2,677,706 | +0.01(+0.02%) |
Mar 29, 2019 | 82.60 | 82.61 | 82.60 | 82.60 | 1,747,726 | +0.00(+0.00%) |
Mar 28, 2019 | 82.60 | 82.60 | 82.59 | 82.60 | 1,024,847 | +0.02(+0.02%) |
Mar 27, 2019 | 82.57 | 82.58 | 82.57 | 82.58 | 2,455,332 | +0.01(+0.01%) |
Mar 26, 2019 | 82.57 | 82.58 | 82.57 | 82.57 | 733,648 | +0.01(+0.01%) |
Mar 25, 2019 | 82.57 | 82.57 | 82.56 | 82.56 | 1,366,043 | +0.00(+0.00%) |
Mar 22, 2019 | 82.56 | 82.56 | 82.55 | 82.56 | 2,272,821 | +0.00(+0.00%) |
Mar 21, 2019 | 82.55 | 82.56 | 82.55 | 82.56 | 2,170,862 | +0.03(+0.03%) |
Mar 20, 2019 | 82.55 | 82.55 | 82.54 | 82.54 | 2,205,214 | +0.00(+0.00%) |
Mar 19, 2019 | 82.55 | 82.55 | 82.54 | 82.54 | 4,207,799 | +0.00(+0.00%) |
Mar 18, 2019 | 82.53 | 82.54 | 82.53 | 82.54 | 1,268,819 | +0.01(+0.01%) |
Mar 15, 2019 | 82.53 | 82.54 | 82.52 | 82.53 | 1,236,938 | +0.01(+0.01%) |
Mar 14, 2019 | 82.52 | 82.53 | 82.52 | 82.52 | 576,823 | +0.00(+0.00%) |
Mar 13, 2019 | 82.52 | 82.52 | 82.51 | 82.52 | 1,992,279 | +0.01(+0.01%) |
Mar 12, 2019 | 82.51 | 82.51 | 82.50 | 82.51 | 1,040,488 | +0.01(+0.01%) |
Mar 11, 2019 | 82.50 | 82.50 | 82.49 | 82.50 | 954,915 | +0.00(+0.00%) |
Mar 08, 2019 | 82.50 | 82.50 | 82.49 | 82.50 | 1,176,721 | +0.01(+0.01%) |
Mar 07, 2019 | 82.49 | 82.49 | 82.48 | 82.49 | 1,227,001 | +0.02(+0.02%) |
Mar 06, 2019 | 82.47 | 82.47 | 82.46 | 82.47 | 783,091 | +0.01(+0.01%) |
Mar 05, 2019 | 82.46 | 82.47 | 82.46 | 82.46 | 2,898,928 | +0.01(+0.01%) |
Mar 04, 2019 | 82.46 | 82.46 | 82.46 | 82.46 | 1,723,933 | -0.01(-0.01%) |