Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 120.43 | 120.78 | 119.74 | 119.82 | 921,237 | -0.61(-0.51%) |
Sep 28, 2017 | 120.13 | 120.72 | 119.95 | 120.43 | 628,964 | +0.28(+0.23%) |
Sep 27, 2017 | 118.90 | 120.15 | 1,131,529 | -1.17(-0.97%) | ||
Sep 26, 2017 | 122.79 | 122.97 | 121.27 | 121.33 | 604,273 | -1.17(-0.96%) |
Sep 25, 2017 | 122.36 | 122.66 | 121.55 | 122.50 | 925,024 | +0.15(+0.12%) |
Sep 22, 2017 | 122.04 | 122.45 | 121.80 | 122.35 | 817,840 | +0.36(+0.30%) |
Sep 21, 2017 | 121.91 | 122.21 | 121.65 | 121.99 | 1,176,344 | +0.13(+0.11%) |
Sep 20, 2017 | 122.00 | 122.40 | 121.33 | 121.86 | 894,796 | +0.06(+0.05%) |
Sep 19, 2017 | 122.01 | 122.16 | 121.47 | 121.80 | 700,527 | +0.20(+0.16%) |
Sep 18, 2017 | 122.09 | 122.45 | 121.55 | 121.61 | 951,635 | -0.14(-0.11%) |
Sep 15, 2017 | 121.73 | 122.15 | 121.27 | 121.75 | 1,300,515 | +0.04(+0.03%) |
Sep 14, 2017 | 120.14 | 121.72 | 120.04 | 121.71 | 1,185,902 | +1.48(+1.23%) |
Sep 13, 2017 | 120.52 | 120.68 | 120.06 | 120.23 | 804,330 | -0.52(-0.43%) |
Sep 12, 2017 | 120.60 | 121.12 | 120.03 | 120.75 | 1,242,967 | +0.14(+0.12%) |
Sep 11, 2017 | 122.15 | 122.15 | 120.38 | 120.61 | 1,847,573 | -1.20(-0.98%) |
Sep 08, 2017 | 121.83 | 122.04 | 121.22 | 121.81 | 770,882 | -0.38(-0.31%) |
Sep 07, 2017 | 121.79 | 122.27 | 121.25 | 122.19 | 1,075,388 | +0.59(+0.49%) |
Sep 06, 2017 | 123.43 | 124.75 | 120.74 | 121.60 | 2,118,641 | -2.17(-1.76%) |
Sep 05, 2017 | 123.48 | 123.92 | 122.81 | 123.77 | 923,024 | +0.35(+0.29%) |
Sep 01, 2017 | 124.09 | 124.19 | 122.61 | 123.42 | 781,642 | -0.42(-0.34%) |
Aug 31, 2017 | 122.24 | 123.98 | 122.02 | 123.83 | 1,350,838 | +2.15(+1.77%) |
Aug 30, 2017 | 121.58 | 121.74 | 121.20 | 121.68 | 652,383 | +0.10(+0.08%) |
Aug 29, 2017 | 121.67 | 121.72 | 121.21 | 121.58 | 617,372 | -0.55(-0.45%) |
Aug 28, 2017 | 121.71 | 122.18 | 121.24 | 122.13 | 801,966 | +0.39(+0.32%) |
Aug 25, 2017 | 121.78 | 122.19 | 121.48 | 121.74 | 506,356 | +0.66(+0.55%) |
Aug 24, 2017 | 121.49 | 121.95 | 120.78 | 121.08 | 755,529 | -0.42(-0.34%) |
Aug 23, 2017 | 121.88 | 122.04 | 121.36 | 121.49 | 506,977 | -0.65(-0.53%) |
Aug 22, 2017 | 121.36 | 122.29 | 121.15 | 122.14 | 544,904 | +1.00(+0.83%) |
Aug 21, 2017 | 120.92 | 121.46 | 120.43 | 121.14 | 602,575 | +0.27(+0.22%) |
Aug 18, 2017 | 121.09 | 121.37 | 120.52 | 120.87 | 775,934 | -0.11(-0.09%) |
Aug 17, 2017 | 122.17 | 122.77 | 120.97 | 120.98 | 783,028 | -2.02(-1.65%) |
Aug 16, 2017 | 122.10 | 123.31 | 122.10 | 123.01 | 730,774 | +1.17(+0.96%) |
Aug 15, 2017 | 121.85 | 122.52 | 121.67 | 121.84 | 887,014 | -0.29(-0.24%) |
Aug 14, 2017 | 121.17 | 122.13 | 120.86 | 122.13 | 726,403 | +1.53(+1.27%) |
Aug 11, 2017 | 121.44 | 121.59 | 120.53 | 120.59 | 665,934 | -0.39(-0.32%) |
Aug 10, 2017 | 122.68 | 122.93 | 120.95 | 120.98 | 829,141 | -1.98(-1.61%) |
Aug 09, 2017 | 122.03 | 122.98 | 122.02 | 122.96 | 743,403 | +1.04(+0.85%) |
Aug 08, 2017 | 122.58 | 122.69 | 121.54 | 121.92 | 685,498 | -0.66(-0.54%) |
Aug 07, 2017 | 123.56 | 123.73 | 122.55 | 122.58 | 961,550 | -0.88(-0.72%) |
Aug 04, 2017 | 123.27 | 123.79 | 122.95 | 123.46 | 676,224 | +0.26(+0.21%) |
Aug 03, 2017 | 123.46 | 123.56 | 122.85 | 123.20 | 968,203 | -0.26(-0.21%) |
Aug 02, 2017 | 122.06 | 123.61 | 121.88 | 123.46 | 1,127,401 | +1.37(+1.12%) |
Aug 01, 2017 | 121.77 | 122.27 | 118.15 | 122.10 | 1,725,960 | -0.22(-0.18%) |
Jul 31, 2017 | 123.09 | 123.61 | 122.16 | 122.32 | 1,502,081 | -0.23(-0.19%) |
Jul 28, 2017 | 122.57 | 123.15 | 122.06 | 122.55 | 912,570 | +0.09(+0.08%) |
Jul 27, 2017 | 123.07 | 123.39 | 121.80 | 122.46 | 893,056 | -0.59(-0.48%) |
Jul 26, 2017 | 123.40 | 123.40 | 122.77 | 123.05 | 640,900 | -0.42(-0.34%) |
Jul 25, 2017 | 123.33 | 123.80 | 123.13 | 123.46 | 628,843 | +0.80(+0.65%) |
Jul 24, 2017 | 123.33 | 123.72 | 122.41 | 122.67 | 765,069 | -0.94(-0.76%) |
Jul 21, 2017 | 122.90 | 123.95 | 122.87 | 123.60 | 658,239 | +0.56(+0.45%) |
Jul 20, 2017 | 123.42 | 123.64 | 122.73 | 123.05 | 874,791 | -0.56(-0.45%) |
Jul 19, 2017 | 123.26 | 123.61 | 122.94 | 123.60 | 874,319 | +0.56(+0.45%) |
Jul 18, 2017 | 122.64 | 123.29 | 122.58 | 123.05 | 678,471 | +0.26(+0.21%) |
Jul 17, 2017 | 123.37 | 123.55 | 122.43 | 122.78 | 1,095,445 | -0.51(-0.41%) |
Jul 14, 2017 | 122.89 | 123.47 | 122.56 | 123.30 | 583,469 | +0.61(+0.50%) |
Jul 13, 2017 | 123.60 | 123.66 | 122.49 | 122.68 | 621,299 | -0.91(-0.74%) |
Jul 12, 2017 | 123.24 | 123.94 | 123.15 | 123.59 | 883,020 | +1.07(+0.87%) |
Jul 11, 2017 | 122.78 | 123.23 | 122.12 | 122.53 | 653,953 | -0.15(-0.12%) |
Jul 10, 2017 | 123.21 | 123.41 | 122.33 | 122.67 | 826,448 | -0.53(-0.43%) |
Jul 07, 2017 | 122.80 | 123.36 | 122.27 | 123.20 | 954,457 | +0.41(+0.33%) |
Jul 06, 2017 | 123.62 | 123.99 | 122.76 | 122.80 | 827,260 | -1.01(-0.82%) |
Jul 05, 2017 | 123.82 | 124.48 | 123.67 | 123.81 | 1,044,649 | +0.31(+0.25%) |