Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 124.27 | 126.16 | 123.91 | 125.59 | 574,114 | +1.02(+0.81%) |
Sep 28, 2017 | 124.17 | 124.60 | 123.16 | 124.57 | 894,346 | +0.23(+0.19%) |
Sep 27, 2017 | 123.85 | 124.34 | 1,098,502 | -1.12(-0.90%) | ||
Sep 26, 2017 | 124.98 | 127.02 | 124.73 | 125.46 | 1,105,754 | +0.42(+0.33%) |
Sep 25, 2017 | 124.47 | 125.26 | 122.02 | 125.05 | 2,536,658 | -3.95(-3.06%) |
Sep 22, 2017 | 128.39 | 129.33 | 128.09 | 129.00 | 613,937 | +0.98(+0.77%) |
Sep 21, 2017 | 128.48 | 128.63 | 126.99 | 128.02 | 718,778 | -0.22(-0.17%) |
Sep 20, 2017 | 127.23 | 128.91 | 126.68 | 128.23 | 1,177,380 | +1.08(+0.85%) |
Sep 19, 2017 | 127.92 | 128.37 | 126.80 | 127.15 | 730,560 | -0.75(-0.59%) |
Sep 18, 2017 | 128.04 | 128.47 | 127.28 | 127.90 | 598,397 | +0.12(+0.10%) |
Sep 15, 2017 | 128.18 | 128.51 | 127.19 | 127.78 | 959,109 | -0.41(-0.32%) |
Sep 14, 2017 | 128.97 | 129.00 | 127.37 | 128.18 | 909,234 | -0.93(-0.72%) |
Sep 13, 2017 | 132.42 | 132.42 | 128.90 | 129.12 | 1,021,274 | -2.88(-2.18%) |
Sep 12, 2017 | 132.40 | 132.40 | 131.25 | 131.99 | 664,330 | -0.45(-0.34%) |
Sep 11, 2017 | 132.17 | 132.74 | 131.29 | 132.44 | 924,403 | +1.38(+1.05%) |
Sep 08, 2017 | 131.25 | 131.74 | 130.52 | 131.06 | 479,195 | -0.41(-0.31%) |
Sep 07, 2017 | 132.18 | 132.50 | 130.98 | 131.47 | 670,800 | -0.37(-0.28%) |
Sep 06, 2017 | 131.32 | 131.95 | 129.92 | 131.84 | 718,671 | +1.23(+0.94%) |
Sep 05, 2017 | 130.87 | 131.02 | 129.99 | 130.60 | 657,056 | -0.51(-0.39%) |
Sep 01, 2017 | 130.70 | 131.78 | 130.56 | 131.11 | 665,341 | +0.62(+0.47%) |
Aug 31, 2017 | 128.54 | 130.65 | 128.34 | 130.50 | 789,187 | +2.52(+1.97%) |
Aug 30, 2017 | 127.00 | 128.54 | 126.68 | 127.97 | 718,990 | +0.80(+0.63%) |
Aug 29, 2017 | 126.92 | 127.48 | 125.37 | 127.18 | 733,651 | -0.28(-0.22%) |
Aug 28, 2017 | 129.28 | 129.72 | 127.40 | 127.46 | 786,851 | -1.29(-1.00%) |
Aug 25, 2017 | 128.87 | 130.15 | 128.47 | 128.75 | 876,479 | +0.29(+0.23%) |
Aug 24, 2017 | 128.05 | 128.85 | 127.55 | 128.46 | 1,073,266 | +0.63(+0.49%) |
Aug 23, 2017 | 128.81 | 129.41 | 127.14 | 127.83 | 971,944 | -1.45(-1.12%) |
Aug 22, 2017 | 127.89 | 129.44 | 127.46 | 129.27 | 538,512 | +1.38(+1.08%) |
Aug 21, 2017 | 128.12 | 128.53 | 127.53 | 127.89 | 451,980 | -0.14(-0.11%) |
Aug 18, 2017 | 128.29 | 128.62 | 127.69 | 128.03 | 553,605 | -0.54(-0.42%) |
Aug 17, 2017 | 129.91 | 130.66 | 128.46 | 128.57 | 531,242 | -1.56(-1.20%) |
Aug 16, 2017 | 130.62 | 131.43 | 129.75 | 130.14 | 630,163 | -0.27(-0.20%) |
Aug 15, 2017 | 130.35 | 130.99 | 130.05 | 130.41 | 456,492 | +0.22(+0.17%) |
Aug 14, 2017 | 130.96 | 130.96 | 129.96 | 130.19 | 479,167 | +0.24(+0.19%) |
Aug 11, 2017 | 130.21 | 130.79 | 129.56 | 129.95 | 531,264 | -0.16(-0.12%) |
Aug 10, 2017 | 130.82 | 131.10 | 129.98 | 130.10 | 718,664 | -1.12(-0.86%) |
Aug 09, 2017 | 130.88 | 131.65 | 130.10 | 131.23 | 508,952 | +0.27(+0.20%) |
Aug 08, 2017 | 131.29 | 132.19 | 130.75 | 130.96 | 543,860 | -0.65(-0.49%) |
Aug 07, 2017 | 131.89 | 131.91 | 130.34 | 131.61 | 612,356 | -0.37(-0.28%) |
Aug 04, 2017 | 133.93 | 133.93 | 131.48 | 131.98 | 759,563 | -1.59(-1.19%) |
Aug 03, 2017 | 133.03 | 134.02 | 132.61 | 133.57 | 809,931 | +0.59(+0.44%) |
Aug 02, 2017 | 133.24 | 133.40 | 131.97 | 132.97 | 676,533 | -0.51(-0.38%) |
Aug 01, 2017 | 133.03 | 133.87 | 132.28 | 133.48 | 810,779 | +1.29(+0.98%) |
Jul 31, 2017 | 133.29 | 133.47 | 132.12 | 132.19 | 826,065 | -0.96(-0.72%) |
Jul 28, 2017 | 132.81 | 133.49 | 131.88 | 133.16 | 748,837 | -0.03(-0.02%) |
Jul 27, 2017 | 134.35 | 135.04 | 132.61 | 133.18 | 1,133,854 | -0.89(-0.66%) |
Jul 26, 2017 | 130.76 | 136.61 | 130.56 | 134.07 | 1,802,531 | +3.53(+2.70%) |
Jul 25, 2017 | 131.26 | 131.26 | 128.50 | 130.55 | 1,242,626 | -0.80(-0.61%) |
Jul 24, 2017 | 130.21 | 131.51 | 130.07 | 131.34 | 1,257,867 | +1.12(+0.86%) |
Jul 21, 2017 | 129.69 | 130.70 | 128.90 | 130.23 | 600,219 | +0.36(+0.28%) |
Jul 20, 2017 | 130.79 | 128.82 | 129.87 | 813,864 | +0.92(+0.72%) | |
Jul 19, 2017 | 127.74 | 128.96 | 127.60 | 128.95 | 467,353 | +1.41(+1.11%) |
Jul 18, 2017 | 127.69 | 127.74 | 126.87 | 127.53 | 627,894 | -0.31(-0.24%) |
Jul 17, 2017 | 127.58 | 128.33 | 127.37 | 127.84 | 350,497 | +0.32(+0.25%) |
Jul 14, 2017 | 126.79 | 128.03 | 126.40 | 127.53 | 496,467 | +0.73(+0.58%) |
Jul 13, 2017 | 126.91 | 127.40 | 126.22 | 126.79 | 380,026 | -0.03(-0.02%) |
Jul 12, 2017 | 126.72 | 127.53 | 126.59 | 126.82 | 533,956 | +0.81(+0.65%) |
Jul 11, 2017 | 125.83 | 126.40 | 124.65 | 126.00 | 384,720 | -0.04(-0.03%) |
Jul 10, 2017 | 126.12 | 126.49 | 125.29 | 126.05 | 538,008 | +0.06(+0.05%) |
Jul 07, 2017 | 125.75 | 126.19 | 124.97 | 125.99 | 630,161 | +0.38(+0.30%) |
Jul 06, 2017 | 126.89 | 126.89 | 125.40 | 125.61 | 710,369 | -1.95(-1.53%) |
Jul 05, 2017 | 126.42 | 127.63 | 125.41 | 127.55 | 826,637 | +1.44(+1.14%) |