Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 146.69 | 149.28 | 146.60 | 149.18 | 2,181,258 | +2.35(+1.60%) |
Sep 28, 2017 | 146.14 | 147.32 | 145.39 | 146.83 | 1,666,974 | +0.40(+0.27%) |
Sep 27, 2017 | 146.31 | 147.09 | 145.75 | 146.43 | 2,947,611 | +1.03(+0.71%) |
Sep 26, 2017 | 145.50 | 146.35 | 143.96 | 145.40 | 3,279,959 | +0.83(+0.57%) |
Sep 25, 2017 | 148.39 | 148.71 | 143.95 | 144.57 | 4,869,518 | -3.93(-2.65%) |
Sep 22, 2017 | 148.69 | 149.50 | 147.89 | 148.50 | 2,929,187 | -0.80(-0.54%) |
Sep 21, 2017 | 150.38 | 151.25 | 148.30 | 149.30 | 4,990,765 | -0.66(-0.44%) |
Sep 20, 2017 | 151.99 | 152.40 | 149.00 | 149.96 | 9,371,414 | -6.64(-4.24%) |
Sep 19, 2017 | 156.30 | 157.05 | 155.81 | 156.60 | 3,996,871 | +0.83(+0.53%) |
Sep 18, 2017 | 155.01 | 156.30 | 154.37 | 155.77 | 2,580,709 | +1.28(+0.83%) |
Sep 15, 2017 | 154.90 | 155.19 | 153.56 | 154.49 | 3,012,822 | -0.46(-0.30%) |
Sep 14, 2017 | 155.37 | 156.20 | 154.68 | 154.95 | 1,676,026 | -1.29(-0.83%) |
Sep 13, 2017 | 155.88 | 156.70 | 155.39 | 156.24 | 1,363,910 | -0.07(-0.04%) |
Sep 12, 2017 | 157.22 | 154.92 | 156.31 | 1,763,413 | -0.56(-0.36%) | |
Sep 11, 2017 | 156.59 | 157.89 | 156.38 | 156.87 | 1,715,957 | +1.53(+0.98%) |
Sep 08, 2017 | 155.24 | 155.88 | 154.29 | 155.34 | 1,449,916 | -0.13(-0.08%) |
Sep 07, 2017 | 155.88 | 153.64 | 155.47 | 1,445,441 | +1.71(+1.11%) | |
Sep 06, 2017 | 155.11 | 155.56 | 153.61 | 153.76 | 1,224,310 | -0.52(-0.34%) |
Sep 05, 2017 | 154.83 | 155.41 | 153.31 | 154.28 | 1,273,989 | -0.78(-0.50%) |
Sep 01, 2017 | 155.76 | 156.06 | 154.38 | 155.06 | 1,321,349 | -0.10(-0.06%) |
Aug 31, 2017 | 154.36 | 155.36 | 154.35 | 155.16 | 1,895,007 | +1.49(+0.97%) |
Aug 30, 2017 | 152.05 | 154.26 | 151.89 | 153.67 | 1,466,018 | +1.53(+1.01%) |
Aug 29, 2017 | 150.55 | 152.76 | 150.01 | 152.14 | 1,189,020 | +0.35(+0.23%) |
Aug 28, 2017 | 151.87 | 152.50 | 151.19 | 151.79 | 952,348 | +0.34(+0.22%) |
Aug 25, 2017 | 152.00 | 153.00 | 150.91 | 151.45 | 1,182,292 | +0.64(+0.42%) |
Aug 24, 2017 | 151.22 | 151.83 | 149.17 | 150.81 | 1,449,409 | -0.29(-0.19%) |
Aug 23, 2017 | 152.18 | 152.18 | 150.75 | 151.10 | 1,355,045 | -1.15(-0.76%) |
Aug 22, 2017 | 150.14 | 152.59 | 150.14 | 152.25 | 1,981,335 | +2.99(+2.00%) |
Aug 21, 2017 | 148.05 | 149.33 | 147.57 | 149.26 | 1,244,766 | +1.29(+0.87%) |
Aug 18, 2017 | 147.74 | 148.69 | 147.12 | 147.97 | 1,699,265 | -0.26(-0.18%) |
Aug 17, 2017 | 151.66 | 151.72 | 148.19 | 148.23 | 2,125,510 | -3.57(-2.35%) |
Aug 16, 2017 | 150.70 | 151.99 | 149.76 | 151.80 | 1,454,988 | +1.44(+0.96%) |
Aug 15, 2017 | 149.56 | 150.65 | 148.41 | 150.36 | 1,144,138 | +1.20(+0.80%) |
Aug 14, 2017 | 147.81 | 149.50 | 147.56 | 149.16 | 1,171,641 | +2.69(+1.84%) |
Aug 11, 2017 | 145.25 | 147.10 | 144.18 | 146.47 | 1,382,926 | +1.55(+1.07%) |
Aug 10, 2017 | 147.23 | 147.74 | 144.72 | 144.92 | 1,902,000 | -3.43(-2.31%) |
Aug 09, 2017 | 146.68 | 148.50 | 146.50 | 148.35 | 1,177,923 | +0.54(+0.37%) |
Aug 08, 2017 | 148.14 | 148.86 | 146.36 | 147.81 | 1,507,362 | -0.63(-0.42%) |
Aug 07, 2017 | 147.74 | 148.90 | 147.54 | 148.44 | 1,455,624 | +0.73(+0.49%) |
Aug 04, 2017 | 148.62 | 147.27 | 147.71 | 1,503,962 | -0.08(-0.05%) | |
Aug 03, 2017 | 147.47 | 147.98 | 145.68 | 147.79 | 1,510,601 | +0.66(+0.45%) |
Aug 02, 2017 | 147.56 | 147.60 | 144.52 | 147.13 | 2,111,957 | -0.23(-0.16%) |
Aug 01, 2017 | 147.48 | 147.65 | 146.52 | 147.36 | 1,578,939 | +0.87(+0.59%) |
Jul 31, 2017 | 146.36 | 146.91 | 145.06 | 146.49 | 2,188,341 | -0.24(-0.16%) |
Jul 28, 2017 | 145.77 | 147.24 | 144.50 | 146.73 | 1,399,373 | +0.53(+0.36%) |
Jul 27, 2017 | 149.87 | 150.37 | 144.28 | 146.20 | 3,058,509 | -3.58(-2.39%) |
Jul 26, 2017 | 148.62 | 149.83 | 148.42 | 149.78 | 1,363,136 | +1.57(+1.06%) |
Jul 25, 2017 | 149.82 | 149.90 | 148.14 | 148.21 | 1,591,819 | -1.32(-0.88%) |
Jul 24, 2017 | 149.16 | 149.95 | 149.03 | 149.53 | 1,503,364 | +0.01(+0.01%) |
Jul 21, 2017 | 149.16 | 150.40 | 148.91 | 149.52 | 1,819,773 | -0.42(-0.28%) |
Jul 20, 2017 | 149.07 | 150.10 | 148.56 | 149.94 | 1,565,972 | +1.02(+0.68%) |
Jul 19, 2017 | 147.89 | 149.32 | 147.50 | 148.92 | 1,880,053 | +1.03(+0.70%) |
Jul 18, 2017 | 146.47 | 147.96 | 145.37 | 147.89 | 1,820,795 | +1.49(+1.02%) |
Jul 17, 2017 | 146.16 | 146.73 | 145.39 | 146.40 | 1,310,488 | +0.24(+0.16%) |
Jul 14, 2017 | 145.59 | 146.48 | 145.22 | 146.16 | 2,283,792 | +1.11(+0.77%) |
Jul 13, 2017 | 145.91 | 146.48 | 144.94 | 145.05 | 1,308,293 | -0.86(-0.59%) |
Jul 12, 2017 | 144.00 | 146.19 | 143.79 | 145.91 | 1,811,871 | +2.98(+2.08%) |
Jul 11, 2017 | 142.99 | 143.98 | 142.12 | 142.93 | 1,623,715 | -0.41(-0.29%) |
Jul 10, 2017 | 142.21 | 143.88 | 141.57 | 143.34 | 1,615,161 | +1.12(+0.79%) |
Jul 07, 2017 | 141.07 | 143.36 | 140.97 | 142.22 | 1,533,905 | +1.47(+1.04%) |
Jul 06, 2017 | 139.73 | 141.16 | 138.88 | 140.75 | 1,803,234 | -0.46(-0.33%) |
Jul 05, 2017 | 138.65 | 141.97 | 138.55 | 141.21 | 2,229,878 | +2.80(+2.02%) |