Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 123.40 | 125.18 | 123.04 | 124.41 | 524,998 | +1.04(+0.84%) |
Sep 28, 2017 | 122.87 | 123.40 | 122.07 | 123.37 | 232,369 | +0.00(+0.00%) |
Sep 27, 2017 | 123.21 | 123.37 | 424,750 | -0.73(-0.59%) | ||
Sep 26, 2017 | 124.10 | 124.91 | 122.91 | 124.10 | 354,559 | +0.40(+0.32%) |
Sep 25, 2017 | 124.19 | 124.19 | 122.38 | 123.70 | 374,306 | -0.48(-0.39%) |
Sep 22, 2017 | 123.34 | 124.28 | 122.86 | 124.18 | 334,210 | +0.80(+0.65%) |
Sep 21, 2017 | 124.49 | 124.56 | 123.10 | 123.38 | 377,793 | -1.04(-0.84%) |
Sep 20, 2017 | 123.66 | 124.52 | 123.17 | 124.42 | 470,495 | +0.98(+0.79%) |
Sep 19, 2017 | 122.85 | 123.83 | 122.44 | 123.44 | 516,712 | +0.81(+0.66%) |
Sep 18, 2017 | 121.72 | 122.77 | 121.19 | 122.63 | 382,944 | +1.37(+1.13%) |
Sep 15, 2017 | 122.06 | 122.47 | 120.14 | 121.26 | 1,483,397 | -0.98(-0.80%) |
Sep 14, 2017 | 125.58 | 125.58 | 122.14 | 122.24 | 841,123 | -3.55(-2.82%) |
Sep 13, 2017 | 125.55 | 126.05 | 125.46 | 125.79 | 347,286 | -0.22(-0.17%) |
Sep 12, 2017 | 125.65 | 126.07 | 125.28 | 126.01 | 410,418 | +0.61(+0.49%) |
Sep 11, 2017 | 125.00 | 126.18 | 123.99 | 125.40 | 648,110 | +1.03(+0.83%) |
Sep 08, 2017 | 122.44 | 124.95 | 122.29 | 124.37 | 707,806 | +1.78(+1.45%) |
Sep 07, 2017 | 121.55 | 123.52 | 121.20 | 122.59 | 598,350 | +1.25(+1.03%) |
Sep 06, 2017 | 120.65 | 121.61 | 120.50 | 121.34 | 447,191 | +1.12(+0.93%) |
Sep 05, 2017 | 120.02 | 120.90 | 119.38 | 120.22 | 596,575 | -0.57(-0.47%) |
Sep 01, 2017 | 120.64 | 121.07 | 119.06 | 120.79 | 439,045 | +0.20(+0.17%) |
Aug 31, 2017 | 120.50 | 120.94 | 119.69 | 120.59 | 546,032 | +0.30(+0.25%) |
Aug 30, 2017 | 118.11 | 120.63 | 118.11 | 120.29 | 487,555 | +2.21(+1.87%) |
Aug 29, 2017 | 118.16 | 118.64 | 117.14 | 118.08 | 498,665 | -0.76(-0.64%) |
Aug 28, 2017 | 118.91 | 119.20 | 118.39 | 118.84 | 344,512 | +0.09(+0.08%) |
Aug 25, 2017 | 119.05 | 119.24 | 118.56 | 118.75 | 356,533 | +0.01(+0.01%) |
Aug 24, 2017 | 119.04 | 119.21 | 118.61 | 118.74 | 374,967 | +0.02(+0.02%) |
Aug 23, 2017 | 118.76 | 119.12 | 118.58 | 118.72 | 399,175 | -0.55(-0.46%) |
Aug 22, 2017 | 119.04 | 119.50 | 118.46 | 119.27 | 460,089 | +0.52(+0.44%) |
Aug 21, 2017 | 119.71 | 119.71 | 117.61 | 118.75 | 437,966 | -0.76(-0.64%) |
Aug 18, 2017 | 119.87 | 120.06 | 118.88 | 119.51 | 746,181 | -0.81(-0.67%) |
Aug 17, 2017 | 118.91 | 120.44 | 118.27 | 120.32 | 1,017,109 | +1.24(+1.04%) |
Aug 16, 2017 | 117.12 | 119.09 | 116.61 | 119.08 | 691,951 | +1.90(+1.62%) |
Aug 15, 2017 | 117.76 | 117.89 | 116.77 | 117.18 | 440,783 | -0.64(-0.54%) |
Aug 14, 2017 | 118.05 | 118.74 | 117.46 | 117.82 | 492,978 | +0.90(+0.77%) |
Aug 11, 2017 | 117.51 | 117.65 | 115.86 | 116.92 | 952,441 | -0.19(-0.16%) |
Aug 10, 2017 | 119.46 | 120.14 | 116.80 | 117.11 | 987,479 | -2.99(-2.49%) |
Aug 09, 2017 | 122.10 | 122.36 | 119.05 | 120.10 | 1,085,760 | -2.20(-1.80%) |
Aug 08, 2017 | 121.73 | 123.34 | 119.58 | 122.30 | 1,911,501 | -3.95(-3.13%) |
Aug 07, 2017 | 127.24 | 127.84 | 125.63 | 126.25 | 748,080 | -0.69(-0.54%) |
Aug 04, 2017 | 127.68 | 128.12 | 126.68 | 126.94 | 466,610 | -0.62(-0.49%) |
Aug 03, 2017 | 126.65 | 127.73 | 126.18 | 127.56 | 472,071 | +0.75(+0.59%) |
Aug 02, 2017 | 128.18 | 128.18 | 126.06 | 126.81 | 414,419 | -1.41(-1.10%) |
Aug 01, 2017 | 129.13 | 129.13 | 127.52 | 128.22 | 827,099 | -0.10(-0.08%) |
Jul 31, 2017 | 128.27 | 128.94 | 127.15 | 128.32 | 413,088 | +0.29(+0.23%) |
Jul 28, 2017 | 128.00 | 128.32 | 127.28 | 128.03 | 362,445 | -0.20(-0.16%) |
Jul 27, 2017 | 129.77 | 130.02 | 126.61 | 128.23 | 333,945 | -1.30(-1.00%) |
Jul 26, 2017 | 128.57 | 129.53 | 128.52 | 129.53 | 212,099 | +1.06(+0.83%) |
Jul 25, 2017 | 128.91 | 129.02 | 128.21 | 128.47 | 273,014 | +0.01(+0.01%) |
Jul 24, 2017 | 128.38 | 128.94 | 128.24 | 128.46 | 437,787 | +0.20(+0.16%) |
Jul 21, 2017 | 127.26 | 128.64 | 126.98 | 128.26 | 655,078 | +0.82(+0.64%) |
Jul 20, 2017 | 129.24 | 127.44 | 127.44 | 494,979 | -1.41(-1.09%) | |
Jul 19, 2017 | 127.84 | 128.90 | 127.47 | 128.85 | 536,257 | +1.70(+1.34%) |
Jul 18, 2017 | 126.74 | 127.17 | 126.01 | 127.15 | 398,131 | +0.30(+0.24%) |
Jul 17, 2017 | 126.75 | 127.44 | 126.15 | 126.85 | 195,425 | +0.02(+0.02%) |
Jul 14, 2017 | 126.27 | 127.00 | 126.15 | 126.83 | 213,359 | +0.67(+0.53%) |
Jul 13, 2017 | 127.00 | 127.30 | 125.89 | 126.16 | 332,943 | -0.84(-0.66%) |
Jul 12, 2017 | 126.79 | 128.29 | 126.53 | 127.00 | 284,797 | +0.92(+0.73%) |
Jul 11, 2017 | 126.20 | 126.67 | 125.51 | 126.08 | 336,937 | -0.14(-0.11%) |
Jul 10, 2017 | 125.63 | 126.51 | 125.24 | 126.22 | 333,291 | +0.85(+0.68%) |
Jul 07, 2017 | 124.85 | 126.47 | 124.52 | 125.37 | 536,758 | +1.01(+0.81%) |
Jul 06, 2017 | 124.56 | 124.88 | 123.31 | 124.36 | 356,580 | -0.84(-0.67%) |
Jul 05, 2017 | 124.42 | 125.44 | 123.91 | 125.20 | 413,449 | +1.10(+0.89%) |