Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 75.54 | 75.56 | 75.54 | 75.54 | 2,574,046 | +0.04(+0.05%) |
Sep 27, 2018 | 75.52 | 75.52 | 75.51 | 75.51 | 992,015 | +0.00(+0.00%) |
Sep 26, 2018 | 75.49 | 75.52 | 75.49 | 75.51 | 1,458,365 | +0.01(+0.01%) |
Sep 25, 2018 | 75.48 | 75.50 | 75.47 | 75.50 | 1,339,149 | +0.01(+0.01%) |
Sep 24, 2018 | 75.49 | 75.51 | 75.48 | 75.49 | 854,708 | +0.00(+0.00%) |
Sep 21, 2018 | 75.49 | 75.51 | 75.48 | 75.49 | 2,060,490 | -0.02(-0.02%) |
Sep 20, 2018 | 75.46 | 75.51 | 75.46 | 75.51 | 1,039,738 | +0.03(+0.04%) |
Sep 19, 2018 | 75.48 | 75.49 | 75.46 | 75.48 | 725,770 | -0.02(-0.02%) |
Sep 18, 2018 | 75.52 | 75.52 | 75.48 | 75.50 | 946,402 | -0.01(-0.01%) |
Sep 17, 2018 | 75.51 | 75.53 | 75.51 | 75.51 | 2,544,060 | -0.02(-0.02%) |
Sep 14, 2018 | 75.51 | 75.53 | 75.51 | 75.52 | 790,186 | -0.03(-0.04%) |
Sep 13, 2018 | 75.55 | 75.56 | 75.53 | 75.55 | 755,872 | +0.01(+0.01%) |
Sep 12, 2018 | 75.56 | 75.56 | 75.52 | 75.54 | 756,256 | +0.00(+0.00%) |
Sep 11, 2018 | 75.54 | 75.56 | 75.52 | 75.54 | 840,016 | -0.05(-0.06%) |
Sep 10, 2018 | 75.59 | 75.60 | 75.58 | 75.59 | 686,149 | +0.01(+0.01%) |
Sep 07, 2018 | 75.61 | 75.61 | 75.58 | 75.58 | 918,987 | -0.08(-0.11%) |
Sep 06, 2018 | 75.65 | 75.69 | 75.64 | 75.66 | 5,594,060 | +0.03(+0.04%) |
Sep 05, 2018 | 75.63 | 75.64 | 75.61 | 75.63 | 930,864 | +0.00(+0.00%) |
Sep 04, 2018 | 75.64 | 75.66 | 75.61 | 75.63 | 1,494,450 | -0.02(-0.02%) |
Aug 31, 2018 | 75.65 | 75.65 | 75.65 | 0 | +0.02(+0.02%) | |
Aug 30, 2018 | 75.59 | 75.63 | 75.59 | 75.63 | 1,825,591 | +0.05(+0.07%) |
Aug 29, 2018 | 75.59 | 75.59 | 75.56 | 75.58 | 641,407 | -0.01(-0.01%) |
Aug 28, 2018 | 75.59 | 75.60 | 75.58 | 75.59 | 1,026,575 | -0.03(-0.04%) |
Aug 27, 2018 | 75.60 | 75.62 | 75.60 | 75.61 | 1,049,660 | -0.03(-0.04%) |
Aug 24, 2018 | 75.60 | 75.64 | 75.60 | 75.64 | 2,508,590 | +0.01(+0.01%) |
Aug 23, 2018 | 75.64 | 75.65 | 75.62 | 75.63 | 774,165 | -0.01(-0.01%) |
Aug 22, 2018 | 75.63 | 75.65 | 75.62 | 75.64 | 671,762 | +0.02(+0.02%) |
Aug 21, 2018 | 75.60 | 75.62 | 75.60 | 75.62 | 1,597,279 | -0.02(-0.02%) |
Aug 20, 2018 | 75.62 | 75.64 | 75.60 | 75.64 | 839,107 | +0.05(+0.06%) |
Aug 17, 2018 | 75.59 | 75.60 | 75.58 | 75.59 | 862,930 | +0.03(+0.04%) |
Aug 16, 2018 | 75.57 | 75.59 | 75.55 | 75.57 | 1,088,413 | -0.02(-0.02%) |
Aug 15, 2018 | 75.57 | 75.60 | 75.55 | 75.59 | 853,803 | +0.04(+0.05%) |
Aug 14, 2018 | 75.55 | 75.55 | 75.53 | 75.55 | 1,416,156 | +0.00(+0.00%) |
Aug 13, 2018 | 75.54 | 75.57 | 75.53 | 75.55 | 1,737,767 | -0.02(-0.02%) |
Aug 10, 2018 | 75.54 | 75.58 | 75.53 | 75.57 | 1,648,634 | +0.07(+0.10%) |
Aug 09, 2018 | 75.47 | 75.50 | 75.47 | 75.50 | 727,855 | +0.05(+0.06%) |
Aug 08, 2018 | 75.46 | 75.46 | 75.44 | 75.45 | 1,584,466 | +0.01(+0.01%) |
Aug 07, 2018 | 75.46 | 75.46 | 75.42 | 75.44 | 1,021,805 | -0.03(-0.04%) |
Aug 06, 2018 | 75.48 | 75.48 | 75.46 | 75.47 | 1,264,958 | +0.02(+0.02%) |
Aug 03, 2018 | 75.43 | 75.47 | 75.43 | 75.45 | 1,510,486 | +0.01(+0.01%) |
Aug 02, 2018 | 75.42 | 75.44 | 75.41 | 75.44 | 2,105,603 | +0.05(+0.06%) |
Aug 01, 2018 | 75.39 | 75.40 | 75.38 | 75.40 | 10,053,256 | +0.01(+0.01%) |
Jul 31, 2018 | 75.41 | 75.41 | 75.39 | 75.39 | 2,787,128 | +0.00(+0.00%) |
Jul 30, 2018 | 75.39 | 75.40 | 75.38 | 75.39 | 4,634,210 | +0.00(+0.00%) |
Jul 27, 2018 | 75.39 | 75.40 | 75.38 | 75.39 | 1,572,807 | +0.01(+0.01%) |
Jul 26, 2018 | 75.40 | 75.41 | 75.35 | 75.38 | 2,437,082 | +0.00(+0.00%) |
Jul 25, 2018 | 75.41 | 75.41 | 75.38 | 75.38 | 753,446 | -0.03(-0.04%) |
Jul 24, 2018 | 75.41 | 75.41 | 75.38 | 75.41 | 1,725,187 | +0.01(+0.01%) |
Jul 23, 2018 | 75.43 | 75.44 | 75.40 | 75.40 | 1,195,178 | -0.05(-0.06%) |
Jul 20, 2018 | 75.47 | 75.48 | 75.43 | 75.44 | 1,909,909 | +0.00(+0.00%) |
Jul 19, 2018 | 75.47 | 75.41 | 75.44 | 1,307,919 | +0.04(+0.05%) | |
Jul 18, 2018 | 75.42 | 75.42 | 75.40 | 75.41 | 1,073,473 | -0.00(-0.01%) |
Jul 17, 2018 | 75.43 | 75.43 | 75.41 | 75.41 | 3,123,587 | -0.01(-0.02%) |
Jul 16, 2018 | 75.42 | 75.42 | 75.40 | 75.42 | 1,689,108 | -0.02(-0.02%) |
Jul 13, 2018 | 75.44 | 75.44 | 75.42 | 75.44 | 1,369,913 | +0.02(+0.02%) |
Jul 12, 2018 | 75.41 | 75.42 | 75.40 | 75.42 | 1,433,404 | -0.01(-0.01%) |
Jul 11, 2018 | 75.42 | 75.43 | 75.40 | 75.43 | 1,051,974 | +0.03(+0.04%) |
Jul 10, 2018 | 75.42 | 75.42 | 75.40 | 75.41 | 2,385,514 | -0.01(-0.01%) |
Jul 09, 2018 | 75.43 | 75.44 | 75.42 | 75.42 | 1,521,379 | -0.05(-0.06%) |
Jul 06, 2018 | 75.46 | 75.46 | 75.44 | 75.46 | 3,435,371 | +0.02(+0.02%) |
Jul 05, 2018 | 75.44 | 75.46 | 75.42 | 75.44 | 2,088,432 | -0.01(-0.01%) |
Jul 03, 2018 | 75.45 | 75.45 | 75.45 | 0 | +0.03(+0.04%) |