Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 130.16 | 132.17 | 129.86 | 131.56 | 792,321 | +1.49(+1.14%) |
Sep 28, 2017 | 129.16 | 130.11 | 127.76 | 130.07 | 1,004,253 | +1.07(+0.83%) |
Sep 27, 2017 | 128.77 | 130.03 | 127.76 | 129.00 | 984,554 | +2.02(+1.59%) |
Sep 26, 2017 | 126.86 | 127.08 | 125.78 | 126.99 | 787,607 | +0.60(+0.47%) |
Sep 25, 2017 | 125.54 | 126.48 | 125.07 | 126.39 | 812,779 | +0.73(+0.58%) |
Sep 22, 2017 | 125.96 | 126.08 | 125.16 | 125.66 | 607,671 | -0.49(-0.39%) |
Sep 21, 2017 | 126.28 | 127.30 | 125.99 | 126.15 | 641,989 | -0.11(-0.09%) |
Sep 20, 2017 | 125.04 | 126.73 | 123.91 | 126.27 | 845,147 | +1.51(+1.21%) |
Sep 19, 2017 | 123.77 | 125.42 | 123.39 | 124.76 | 608,173 | +0.85(+0.69%) |
Sep 18, 2017 | 123.06 | 124.52 | 122.66 | 123.91 | 852,653 | +1.37(+1.12%) |
Sep 15, 2017 | 122.31 | 122.55 | 121.33 | 122.53 | 1,917,270 | +0.06(+0.05%) |
Sep 14, 2017 | 122.89 | 123.34 | 122.22 | 122.48 | 2,205,553 | -0.47(-0.38%) |
Sep 13, 2017 | 121.25 | 123.19 | 120.93 | 122.95 | 1,187,396 | +1.21(+0.99%) |
Sep 12, 2017 | 120.23 | 122.26 | 119.88 | 121.74 | 1,023,236 | +2.04(+1.71%) |
Sep 11, 2017 | 119.54 | 120.64 | 118.92 | 119.70 | 902,963 | +2.00(+1.70%) |
Sep 08, 2017 | 116.30 | 118.24 | 116.14 | 117.70 | 885,061 | +1.31(+1.12%) |
Sep 07, 2017 | 118.66 | 118.66 | 115.29 | 116.39 | 919,219 | -2.20(-1.85%) |
Sep 06, 2017 | 119.65 | 119.95 | 118.12 | 118.59 | 579,609 | -0.24(-0.20%) |
Sep 05, 2017 | 120.61 | 121.03 | 118.65 | 118.83 | 849,121 | -2.90(-2.38%) |
Sep 01, 2017 | 121.45 | 122.85 | 120.99 | 121.72 | 975,788 | +0.93(+0.77%) |
Aug 31, 2017 | 122.58 | 122.58 | 120.70 | 120.79 | 698,212 | -1.17(-0.96%) |
Aug 30, 2017 | 122.34 | 122.79 | 121.75 | 121.96 | 805,787 | -0.07(-0.06%) |
Aug 29, 2017 | 121.87 | 122.35 | 121.25 | 122.03 | 1,115,291 | -1.52(-1.23%) |
Aug 28, 2017 | 125.21 | 125.58 | 122.97 | 123.56 | 592,290 | -1.46(-1.17%) |
Aug 25, 2017 | 124.62 | 125.60 | 124.62 | 125.02 | 600,549 | +0.79(+0.64%) |
Aug 24, 2017 | 124.81 | 124.88 | 124.02 | 124.23 | 501,169 | -0.31(-0.25%) |
Aug 23, 2017 | 123.99 | 125.69 | 123.90 | 124.54 | 580,023 | -0.32(-0.25%) |
Aug 22, 2017 | 124.34 | 125.00 | 123.80 | 124.86 | 563,698 | +0.90(+0.73%) |
Aug 21, 2017 | 124.74 | 124.74 | 123.39 | 123.95 | 751,451 | -0.76(-0.61%) |
Aug 18, 2017 | 124.40 | 125.82 | 123.59 | 124.72 | 762,122 | -0.36(-0.29%) |
Aug 17, 2017 | 128.60 | 128.81 | 124.93 | 125.08 | 627,017 | -3.84(-2.98%) |
Aug 16, 2017 | 129.34 | 129.85 | 128.55 | 128.92 | 515,635 | +0.08(+0.06%) |
Aug 15, 2017 | 130.15 | 130.64 | 128.75 | 128.84 | 482,162 | -0.48(-0.37%) |
Aug 14, 2017 | 128.34 | 129.86 | 128.34 | 129.32 | 466,456 | +2.02(+1.59%) |
Aug 11, 2017 | 129.57 | 130.18 | 126.83 | 127.30 | 809,512 | -1.72(-1.34%) |
Aug 10, 2017 | 131.68 | 132.19 | 128.94 | 129.02 | 991,877 | -3.48(-2.63%) |
Aug 09, 2017 | 132.76 | 133.60 | 132.03 | 132.50 | 937,323 | -1.11(-0.83%) |
Aug 08, 2017 | 132.74 | 135.50 | 132.66 | 133.61 | 701,973 | +0.61(+0.46%) |
Aug 07, 2017 | 132.77 | 133.80 | 132.28 | 133.00 | 590,284 | +0.03(+0.02%) |
Aug 04, 2017 | 133.30 | 134.29 | 132.59 | 132.97 | 835,270 | -0.17(-0.13%) |
Aug 03, 2017 | 133.83 | 134.03 | 132.58 | 133.14 | 748,405 | -0.92(-0.69%) |
Aug 02, 2017 | 133.46 | 134.07 | 132.98 | 134.06 | 537,583 | +0.21(+0.16%) |
Aug 01, 2017 | 133.21 | 134.24 | 132.85 | 133.85 | 1,165,961 | +1.23(+0.93%) |
Jul 31, 2017 | 130.72 | 133.50 | 130.42 | 132.62 | 851,176 | +2.08(+1.59%) |
Jul 28, 2017 | 129.25 | 131.42 | 128.77 | 130.54 | 891,670 | +1.28(+0.99%) |
Jul 27, 2017 | 128.48 | 129.29 | 127.83 | 129.25 | 1,029,483 | +0.84(+0.65%) |
Jul 26, 2017 | 131.66 | 131.66 | 128.07 | 128.42 | 1,144,386 | -2.86(-2.18%) |
Jul 25, 2017 | 132.59 | 133.24 | 130.94 | 131.28 | 1,619,933 | +0.94(+0.72%) |
Jul 24, 2017 | 128.60 | 131.16 | 128.60 | 130.34 | 1,176,412 | +1.81(+1.41%) |
Jul 21, 2017 | 129.70 | 130.52 | 128.13 | 128.52 | 836,280 | -1.81(-1.39%) |
Jul 20, 2017 | 132.19 | 132.46 | 129.30 | 130.34 | 974,964 | -1.74(-1.32%) |
Jul 19, 2017 | 135.60 | 135.63 | 130.79 | 132.07 | 1,907,900 | -2.44(-1.81%) |
Jul 18, 2017 | 133.99 | 134.85 | 133.63 | 134.51 | 1,293,558 | -0.41(-0.31%) |
Jul 17, 2017 | 134.57 | 135.22 | 133.46 | 134.93 | 734,113 | +0.18(+0.13%) |
Jul 14, 2017 | 134.25 | 135.30 | 133.55 | 134.75 | 600,382 | -0.63(-0.46%) |
Jul 13, 2017 | 134.59 | 135.59 | 134.06 | 135.38 | 545,528 | +1.06(+0.79%) |
Jul 12, 2017 | 134.03 | 134.53 | 133.07 | 134.32 | 775,784 | +0.06(+0.04%) |
Jul 11, 2017 | 134.05 | 135.08 | 132.79 | 134.26 | 1,214,428 | +0.66(+0.49%) |
Jul 10, 2017 | 133.88 | 134.44 | 133.30 | 133.60 | 712,802 | -0.61(-0.45%) |
Jul 07, 2017 | 133.90 | 134.44 | 133.00 | 134.21 | 676,077 | +1.23(+0.93%) |
Jul 06, 2017 | 133.62 | 134.55 | 132.85 | 132.98 | 861,243 | -0.69(-0.52%) |
Jul 05, 2017 | 133.67 | 134.39 | 132.63 | 133.67 | 656,427 | +0.11(+0.08%) |