Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 122.75 | 124.60 | 120.32 | 121.73 | 2,156,748 | -0.24(-0.20%) |
Oct 30, 2017 | 122.65 | 122.83 | 121.88 | 121.97 | 1,184,018 | -1.00(-0.81%) |
Oct 27, 2017 | 123.46 | 123.80 | 122.34 | 122.97 | 991,137 | -0.63(-0.51%) |
Oct 26, 2017 | 124.19 | 124.73 | 123.37 | 123.60 | 865,375 | +0.17(+0.14%) |
Oct 25, 2017 | 123.33 | 123.76 | 122.63 | 123.43 | 1,158,199 | +0.18(+0.14%) |
Oct 24, 2017 | 123.98 | 124.19 | 123.16 | 123.25 | 762,375 | -0.28(-0.23%) |
Oct 23, 2017 | 123.53 | 124.18 | 123.35 | 123.53 | 737,721 | -0.19(-0.15%) |
Oct 20, 2017 | 123.17 | 123.72 | 122.83 | 123.72 | 668,135 | +0.99(+0.81%) |
Oct 19, 2017 | 122.56 | 122.94 | 122.00 | 122.73 | 672,399 | +0.04(+0.03%) |
Oct 18, 2017 | 123.60 | 124.19 | 122.31 | 122.69 | 1,183,244 | -0.82(-0.66%) |
Oct 17, 2017 | 124.97 | 125.30 | 123.29 | 123.52 | 1,359,640 | -1.74(-1.39%) |
Oct 16, 2017 | 125.14 | 125.59 | 124.95 | 125.26 | 1,019,380 | +0.34(+0.27%) |
Oct 13, 2017 | 125.05 | 125.65 | 124.70 | 124.92 | 954,244 | +0.17(+0.13%) |
Oct 12, 2017 | 123.38 | 124.76 | 123.38 | 124.75 | 729,815 | +1.27(+1.03%) |
Oct 11, 2017 | 123.84 | 123.98 | 122.54 | 123.49 | 726,732 | -0.14(-0.11%) |
Oct 10, 2017 | 123.03 | 123.86 | 123.03 | 123.63 | 833,486 | +0.60(+0.48%) |
Oct 09, 2017 | 122.98 | 123.16 | 122.53 | 123.03 | 665,172 | +0.08(+0.07%) |
Oct 06, 2017 | 122.39 | 122.99 | 122.30 | 122.95 | 825,531 | +0.22(+0.18%) |
Oct 05, 2017 | 122.20 | 122.80 | 121.51 | 122.73 | 828,896 | +0.91(+0.75%) |
Oct 04, 2017 | 121.78 | 122.53 | 121.48 | 121.82 | 896,872 | +0.19(+0.15%) |
Oct 03, 2017 | 121.95 | 122.44 | 121.47 | 121.63 | 912,720 | -0.08(-0.07%) |
Oct 02, 2017 | 119.79 | 121.81 | 119.60 | 121.72 | 1,261,226 | +1.90(+1.59%) |
Sep 29, 2017 | 120.43 | 120.78 | 119.74 | 119.82 | 921,237 | -0.61(-0.51%) |
Sep 28, 2017 | 120.13 | 120.72 | 119.95 | 120.43 | 628,964 | +0.28(+0.23%) |
Sep 27, 2017 | 118.90 | 120.15 | 1,131,529 | -1.17(-0.97%) | ||
Sep 26, 2017 | 122.79 | 122.97 | 121.27 | 121.33 | 604,273 | -1.17(-0.96%) |
Sep 25, 2017 | 122.36 | 122.66 | 121.55 | 122.50 | 925,024 | +0.15(+0.12%) |
Sep 22, 2017 | 122.04 | 122.45 | 121.80 | 122.35 | 817,840 | +0.36(+0.30%) |
Sep 21, 2017 | 121.91 | 122.21 | 121.65 | 121.99 | 1,176,344 | +0.13(+0.11%) |
Sep 20, 2017 | 122.00 | 122.40 | 121.33 | 121.86 | 894,796 | +0.06(+0.05%) |
Sep 19, 2017 | 122.01 | 122.16 | 121.47 | 121.80 | 700,527 | +0.20(+0.16%) |
Sep 18, 2017 | 122.09 | 122.45 | 121.55 | 121.61 | 951,635 | -0.14(-0.11%) |
Sep 15, 2017 | 121.73 | 122.15 | 121.27 | 121.75 | 1,300,515 | +0.04(+0.03%) |
Sep 14, 2017 | 120.14 | 121.72 | 120.04 | 121.71 | 1,185,902 | +1.48(+1.23%) |
Sep 13, 2017 | 120.52 | 120.68 | 120.06 | 120.23 | 804,330 | -0.52(-0.43%) |
Sep 12, 2017 | 120.60 | 121.12 | 120.03 | 120.75 | 1,242,967 | +0.14(+0.12%) |
Sep 11, 2017 | 122.15 | 122.15 | 120.38 | 120.61 | 1,847,573 | -1.20(-0.98%) |
Sep 08, 2017 | 121.83 | 122.04 | 121.22 | 121.81 | 770,882 | -0.38(-0.31%) |
Sep 07, 2017 | 121.79 | 122.27 | 121.25 | 122.19 | 1,075,388 | +0.59(+0.49%) |
Sep 06, 2017 | 123.43 | 124.75 | 120.74 | 121.60 | 2,118,641 | -2.17(-1.76%) |
Sep 05, 2017 | 123.48 | 123.92 | 122.81 | 123.77 | 923,024 | +0.35(+0.29%) |
Sep 01, 2017 | 124.09 | 124.19 | 122.61 | 123.42 | 781,642 | -0.42(-0.34%) |
Aug 31, 2017 | 122.24 | 123.98 | 122.02 | 123.83 | 1,350,838 | +2.15(+1.77%) |
Aug 30, 2017 | 121.58 | 121.74 | 121.20 | 121.68 | 652,383 | +0.10(+0.08%) |
Aug 29, 2017 | 121.67 | 121.72 | 121.21 | 121.58 | 617,372 | -0.55(-0.45%) |
Aug 28, 2017 | 121.71 | 122.18 | 121.24 | 122.13 | 801,966 | +0.39(+0.32%) |
Aug 25, 2017 | 121.78 | 122.19 | 121.48 | 121.74 | 506,356 | +0.66(+0.55%) |
Aug 24, 2017 | 121.49 | 121.95 | 120.78 | 121.08 | 755,529 | -0.42(-0.34%) |
Aug 23, 2017 | 121.88 | 122.04 | 121.36 | 121.49 | 506,977 | -0.65(-0.53%) |
Aug 22, 2017 | 121.36 | 122.29 | 121.15 | 122.14 | 544,904 | +1.00(+0.83%) |
Aug 21, 2017 | 120.92 | 121.46 | 120.43 | 121.14 | 602,575 | +0.27(+0.22%) |
Aug 18, 2017 | 121.09 | 121.37 | 120.52 | 120.87 | 775,934 | -0.11(-0.09%) |
Aug 17, 2017 | 122.17 | 122.77 | 120.97 | 120.98 | 783,028 | -2.02(-1.65%) |
Aug 16, 2017 | 122.10 | 123.31 | 122.10 | 123.01 | 730,774 | +1.17(+0.96%) |
Aug 15, 2017 | 121.85 | 122.52 | 121.67 | 121.84 | 887,014 | -0.29(-0.24%) |
Aug 14, 2017 | 121.17 | 122.13 | 120.86 | 122.13 | 726,403 | +1.53(+1.27%) |
Aug 11, 2017 | 121.44 | 121.59 | 120.53 | 120.59 | 665,934 | -0.39(-0.32%) |
Aug 10, 2017 | 122.68 | 122.93 | 120.95 | 120.98 | 829,141 | -1.98(-1.61%) |
Aug 09, 2017 | 122.03 | 122.98 | 122.02 | 122.96 | 743,403 | +1.04(+0.85%) |
Aug 08, 2017 | 122.58 | 122.69 | 121.54 | 121.92 | 685,498 | -0.66(-0.54%) |
Aug 07, 2017 | 123.56 | 123.73 | 122.55 | 122.58 | 961,550 | -0.88(-0.72%) |
Aug 04, 2017 | 123.27 | 123.79 | 122.95 | 123.46 | 676,224 | +0.26(+0.21%) |
Aug 03, 2017 | 123.46 | 123.56 | 122.85 | 123.20 | 968,203 | -0.26(-0.21%) |
Aug 02, 2017 | 122.06 | 123.61 | 121.88 | 123.46 | 1,127,401 | +1.37(+1.12%) |