Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 127.90 | 128.91 | 127.56 | 128.17 | 255,626 | +0.36(+0.28%) |
Sep 28, 2017 | 127.30 | 128.21 | 125.49 | 127.81 | 399,588 | +0.42(+0.33%) |
Sep 27, 2017 | 124.23 | 127.77 | 123.90 | 127.39 | 499,381 | +4.12(+3.34%) |
Sep 26, 2017 | 122.08 | 123.60 | 121.21 | 123.27 | 281,355 | +1.54(+1.27%) |
Sep 25, 2017 | 121.44 | 121.91 | 120.95 | 121.73 | 190,428 | +0.20(+0.16%) |
Sep 22, 2017 | 121.05 | 122.07 | 121.00 | 121.53 | 426,967 | +0.24(+0.20%) |
Sep 21, 2017 | 123.62 | 123.75 | 120.95 | 121.29 | 377,155 | -2.18(-1.77%) |
Sep 20, 2017 | 122.09 | 123.90 | 122.09 | 123.47 | 510,279 | +1.70(+1.40%) |
Sep 19, 2017 | 121.50 | 122.27 | 120.97 | 121.77 | 278,018 | +0.39(+0.32%) |
Sep 18, 2017 | 120.47 | 122.23 | 120.47 | 121.38 | 246,814 | +0.96(+0.80%) |
Sep 15, 2017 | 120.00 | 120.98 | 119.43 | 120.42 | 331,135 | -0.18(-0.15%) |
Sep 14, 2017 | 124.10 | 124.10 | 120.24 | 120.60 | 438,081 | -3.41(-2.75%) |
Sep 13, 2017 | 121.53 | 124.35 | 121.05 | 124.01 | 443,099 | +2.61(+2.15%) |
Sep 12, 2017 | 122.51 | 123.82 | 120.88 | 121.40 | 505,938 | -0.66(-0.54%) |
Sep 11, 2017 | 120.72 | 122.21 | 120.33 | 122.06 | 267,416 | +2.18(+1.82%) |
Sep 08, 2017 | 118.70 | 120.08 | 118.15 | 119.88 | 213,775 | +0.82(+0.69%) |
Sep 07, 2017 | 120.41 | 120.41 | 117.96 | 119.06 | 388,207 | -1.36(-1.13%) |
Sep 06, 2017 | 121.84 | 121.84 | 120.29 | 120.42 | 417,762 | -0.82(-0.68%) |
Sep 05, 2017 | 122.95 | 123.20 | 120.90 | 121.24 | 497,066 | -2.27(-1.84%) |
Sep 01, 2017 | 122.09 | 123.99 | 122.00 | 123.51 | 501,365 | +1.81(+1.49%) |
Aug 31, 2017 | 120.56 | 122.21 | 118.81 | 121.70 | 720,760 | +2.71(+2.28%) |
Aug 30, 2017 | 119.02 | 119.35 | 118.33 | 118.99 | 749,741 | -0.01(-0.01%) |
Aug 29, 2017 | 117.84 | 119.98 | 117.17 | 119.00 | 883,464 | +0.30(+0.25%) |
Aug 28, 2017 | 117.46 | 118.86 | 117.17 | 118.70 | 461,199 | +1.65(+1.41%) |
Aug 25, 2017 | 116.41 | 118.12 | 116.39 | 117.05 | 537,953 | +1.33(+1.15%) |
Aug 24, 2017 | 117.30 | 117.98 | 115.66 | 115.72 | 598,692 | -1.35(-1.15%) |
Aug 23, 2017 | 117.40 | 117.97 | 116.08 | 117.07 | 714,145 | -0.92(-0.78%) |
Aug 22, 2017 | 116.39 | 118.51 | 114.94 | 117.99 | 659,933 | +1.65(+1.42%) |
Aug 21, 2017 | 116.06 | 116.85 | 114.54 | 116.34 | 381,820 | +0.28(+0.24%) |
Aug 18, 2017 | 117.00 | 117.17 | 115.85 | 116.06 | 658,658 | -1.13(-0.96%) |
Aug 17, 2017 | 119.56 | 119.66 | 117.08 | 117.19 | 726,793 | -2.46(-2.06%) |
Aug 16, 2017 | 118.00 | 119.83 | 117.85 | 119.65 | 778,495 | +1.68(+1.42%) |
Aug 15, 2017 | 119.62 | 120.86 | 117.75 | 117.97 | 860,108 | +0.21(+0.18%) |
Aug 14, 2017 | 123.24 | 123.40 | 117.25 | 117.76 | 1,189,658 | -4.77(-3.89%) |
Aug 11, 2017 | 120.17 | 123.31 | 120.00 | 122.53 | 1,019,378 | +2.09(+1.74%) |
Aug 10, 2017 | 121.88 | 123.00 | 115.03 | 120.44 | 1,655,583 | -6.33(-4.99%) |
Aug 09, 2017 | 128.20 | 128.51 | 125.87 | 126.77 | 487,766 | -1.83(-1.42%) |
Aug 08, 2017 | 129.25 | 130.50 | 128.24 | 128.60 | 317,812 | -1.35(-1.04%) |
Aug 07, 2017 | 128.74 | 130.08 | 128.51 | 129.95 | 322,400 | +1.60(+1.25%) |
Aug 04, 2017 | 129.70 | 129.96 | 128.24 | 128.35 | 435,679 | -1.42(-1.09%) |
Aug 03, 2017 | 131.00 | 131.04 | 129.62 | 129.77 | 250,322 | -1.24(-0.95%) |
Aug 02, 2017 | 132.03 | 132.18 | 130.02 | 131.01 | 260,409 | -0.73(-0.55%) |
Aug 01, 2017 | 131.30 | 131.78 | 130.54 | 131.74 | 309,357 | +1.06(+0.81%) |
Jul 31, 2017 | 130.25 | 130.92 | 128.71 | 130.68 | 298,157 | +1.48(+1.15%) |
Jul 28, 2017 | 129.91 | 130.20 | 128.82 | 129.20 | 466,770 | -1.04(-0.80%) |
Jul 27, 2017 | 130.45 | 132.37 | 129.39 | 130.24 | 379,338 | +0.13(+0.10%) |
Jul 26, 2017 | 130.75 | 131.38 | 129.36 | 130.11 | 376,384 | -0.14(-0.11%) |
Jul 25, 2017 | 130.20 | 130.82 | 129.19 | 130.25 | 435,929 | +0.54(+0.42%) |
Jul 24, 2017 | 130.03 | 130.50 | 128.74 | 129.71 | 408,118 | -0.16(-0.12%) |
Jul 21, 2017 | 129.51 | 130.29 | 129.01 | 129.87 | 387,106 | +0.17(+0.13%) |
Jul 20, 2017 | 129.79 | 128.11 | 129.70 | 610,525 | +1.18(+0.92%) | |
Jul 19, 2017 | 126.62 | 128.78 | 126.54 | 128.52 | 344,108 | +2.17(+1.72%) |
Jul 18, 2017 | 125.61 | 127.24 | 125.42 | 126.35 | 653,573 | -0.12(-0.09%) |
Jul 17, 2017 | 123.74 | 127.00 | 123.67 | 126.47 | 625,445 | +2.77(+2.24%) |
Jul 14, 2017 | 122.73 | 124.21 | 122.28 | 123.70 | 333,655 | +1.40(+1.14%) |
Jul 13, 2017 | 122.66 | 122.66 | 121.13 | 122.30 | 218,280 | -0.01(-0.01%) |
Jul 12, 2017 | 123.00 | 124.11 | 121.79 | 122.31 | 340,416 | +0.54(+0.44%) |
Jul 11, 2017 | 118.78 | 121.92 | 118.10 | 121.77 | 645,469 | +2.54(+2.13%) |
Jul 10, 2017 | 120.01 | 120.81 | 118.68 | 119.23 | 659,606 | -1.12(-0.93%) |
Jul 07, 2017 | 122.45 | 122.58 | 119.98 | 120.35 | 351,796 | -1.58(-1.29%) |
Jul 06, 2017 | 122.55 | 123.23 | 121.59 | 121.92 | 498,670 | -1.05(-0.85%) |
Jul 05, 2017 | 121.53 | 123.18 | 121.02 | 122.97 | 439,584 | +1.75(+1.44%) |