Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 75.54 | 75.56 | 75.54 | 75.54 | 2,574,076 | +0.04(+0.05%) |
Sep 27, 2018 | 75.52 | 75.52 | 75.50 | 75.50 | 992,027 | +0.00(+0.00%) |
Sep 26, 2018 | 75.49 | 75.52 | 75.49 | 75.50 | 1,458,382 | +0.01(+0.01%) |
Sep 25, 2018 | 75.48 | 75.50 | 75.47 | 75.50 | 1,339,165 | +0.01(+0.01%) |
Sep 24, 2018 | 75.49 | 75.51 | 75.48 | 75.49 | 854,718 | +0.00(+0.00%) |
Sep 21, 2018 | 75.49 | 75.51 | 75.48 | 75.49 | 2,060,515 | -0.02(-0.02%) |
Sep 20, 2018 | 75.46 | 75.50 | 75.46 | 75.50 | 1,039,751 | +0.03(+0.04%) |
Sep 19, 2018 | 75.48 | 75.49 | 75.46 | 75.48 | 725,779 | -0.02(-0.02%) |
Sep 18, 2018 | 75.52 | 75.52 | 75.48 | 75.50 | 946,413 | -0.01(-0.01%) |
Sep 17, 2018 | 75.51 | 75.53 | 75.50 | 75.50 | 2,544,090 | -0.02(-0.02%) |
Sep 14, 2018 | 75.50 | 75.53 | 75.50 | 75.52 | 790,196 | -0.03(-0.04%) |
Sep 13, 2018 | 75.55 | 75.56 | 75.53 | 75.55 | 755,881 | +0.01(+0.01%) |
Sep 12, 2018 | 75.56 | 75.56 | 75.52 | 75.54 | 756,265 | +0.00(+0.00%) |
Sep 11, 2018 | 75.54 | 75.56 | 75.52 | 75.54 | 840,026 | -0.05(-0.06%) |
Sep 10, 2018 | 75.59 | 75.60 | 75.58 | 75.59 | 686,157 | +0.01(+0.01%) |
Sep 07, 2018 | 75.61 | 75.61 | 75.58 | 75.58 | 918,998 | -0.08(-0.11%) |
Sep 06, 2018 | 75.65 | 75.69 | 75.64 | 75.66 | 5,594,127 | +0.03(+0.04%) |
Sep 05, 2018 | 75.63 | 75.64 | 75.61 | 75.63 | 930,876 | +0.00(+0.00%) |
Sep 04, 2018 | 75.64 | 75.66 | 75.60 | 75.63 | 1,494,468 | -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 | 1,825,611 | +0.05(+0.07%) |
Aug 29, 2018 | 75.59 | 75.59 | 75.56 | 75.58 | 641,414 | -0.01(-0.01%) |
Aug 28, 2018 | 75.58 | 75.60 | 75.58 | 75.58 | 1,026,587 | -0.03(-0.04%) |
Aug 27, 2018 | 75.60 | 75.62 | 75.60 | 75.61 | 1,049,672 | -0.03(-0.04%) |
Aug 24, 2018 | 75.60 | 75.64 | 75.60 | 75.64 | 2,508,619 | +0.01(+0.01%) |
Aug 23, 2018 | 75.64 | 75.65 | 75.62 | 75.63 | 774,174 | -0.01(-0.01%) |
Aug 22, 2018 | 75.63 | 75.65 | 75.62 | 75.64 | 671,770 | +0.02(+0.02%) |
Aug 21, 2018 | 75.60 | 75.62 | 75.60 | 75.62 | 1,597,297 | -0.02(-0.02%) |
Aug 20, 2018 | 75.62 | 75.64 | 75.60 | 75.64 | 839,116 | +0.05(+0.06%) |
Aug 17, 2018 | 75.58 | 75.60 | 75.58 | 75.59 | 862,940 | +0.03(+0.04%) |
Aug 16, 2018 | 75.57 | 75.58 | 75.55 | 75.57 | 1,088,426 | -0.02(-0.02%) |
Aug 15, 2018 | 75.57 | 75.60 | 75.55 | 75.58 | 853,813 | +0.04(+0.05%) |
Aug 14, 2018 | 75.55 | 75.55 | 75.53 | 75.55 | 1,416,173 | +0.00(+0.00%) |
Aug 13, 2018 | 75.54 | 75.57 | 75.53 | 75.55 | 1,737,787 | -0.02(-0.02%) |
Aug 10, 2018 | 75.54 | 75.58 | 75.53 | 75.57 | 1,648,653 | +0.07(+0.10%) |
Aug 09, 2018 | 75.47 | 75.49 | 75.47 | 75.49 | 727,864 | +0.05(+0.06%) |
Aug 08, 2018 | 75.46 | 75.46 | 75.44 | 75.45 | 1,584,484 | +0.01(+0.01%) |
Aug 07, 2018 | 75.46 | 75.46 | 75.42 | 75.44 | 1,021,817 | -0.03(-0.04%) |
Aug 06, 2018 | 75.48 | 75.48 | 75.46 | 75.47 | 1,264,972 | +0.02(+0.02%) |
Aug 03, 2018 | 75.43 | 75.47 | 75.43 | 75.45 | 1,510,503 | +0.01(+0.01%) |
Aug 02, 2018 | 75.42 | 75.44 | 75.41 | 75.44 | 2,105,627 | +0.05(+0.06%) |
Aug 01, 2018 | 75.39 | 75.40 | 75.38 | 75.39 | 10,053,371 | +0.01(+0.01%) |
Jul 31, 2018 | 75.41 | 75.41 | 75.39 | 75.39 | 2,787,161 | +0.00(+0.00%) |
Jul 30, 2018 | 75.39 | 75.40 | 75.38 | 75.39 | 4,634,265 | +0.00(+0.00%) |
Jul 27, 2018 | 75.39 | 75.40 | 75.38 | 75.39 | 1,572,825 | +0.01(+0.01%) |
Jul 26, 2018 | 75.40 | 75.41 | 75.35 | 75.38 | 2,437,111 | +0.00(+0.00%) |
Jul 25, 2018 | 75.41 | 75.41 | 75.38 | 75.38 | 753,455 | -0.03(-0.04%) |
Jul 24, 2018 | 75.41 | 75.41 | 75.38 | 75.41 | 1,725,207 | +0.01(+0.01%) |
Jul 23, 2018 | 75.43 | 75.44 | 75.40 | 75.40 | 1,195,192 | -0.05(-0.06%) |
Jul 20, 2018 | 75.47 | 75.48 | 75.43 | 75.44 | 1,909,931 | +0.00(+0.00%) |
Jul 19, 2018 | 75.47 | 75.41 | 75.44 | 1,307,934 | +0.04(+0.05%) | |
Jul 18, 2018 | 75.42 | 75.42 | 75.40 | 75.41 | 1,073,486 | -0.00(-0.01%) |
Jul 17, 2018 | 75.43 | 75.43 | 75.41 | 75.41 | 3,123,624 | -0.01(-0.02%) |
Jul 16, 2018 | 75.41 | 75.42 | 75.40 | 75.42 | 1,689,128 | -0.02(-0.02%) |
Jul 13, 2018 | 75.44 | 75.44 | 75.42 | 75.44 | 1,369,929 | +0.02(+0.02%) |
Jul 12, 2018 | 75.41 | 75.42 | 75.40 | 75.42 | 1,433,420 | -0.01(-0.01%) |
Jul 11, 2018 | 75.42 | 75.43 | 75.40 | 75.43 | 1,051,986 | +0.03(+0.04%) |
Jul 10, 2018 | 75.42 | 75.42 | 75.40 | 75.41 | 2,385,542 | -0.01(-0.01%) |
Jul 09, 2018 | 75.43 | 75.44 | 75.41 | 75.41 | 1,521,397 | -0.05(-0.06%) |
Jul 06, 2018 | 75.46 | 75.46 | 75.44 | 75.46 | 3,435,411 | +0.02(+0.02%) |
Jul 05, 2018 | 75.44 | 75.46 | 75.41 | 75.44 | 2,088,456 | -0.01(-0.01%) |
Jul 03, 2018 | 75.45 | 75.45 | 75.45 | 0 | +0.03(+0.04%) |