Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 145.98 | 146.99 | 145.62 | 146.95 | 643,607 | +0.73(+0.50%) |
Sep 28, 2017 | 145.46 | 146.21 | 145.06 | 146.21 | 969,297 | +0.72(+0.49%) |
Sep 27, 2017 | 145.48 | 145.50 | 773,296 | -0.28(-0.19%) | ||
Sep 26, 2017 | 146.20 | 146.83 | 145.46 | 145.78 | 920,229 | -0.42(-0.29%) |
Sep 25, 2017 | 147.20 | 147.51 | 145.28 | 146.20 | 1,083,191 | -1.22(-0.83%) |
Sep 22, 2017 | 146.38 | 148.04 | 146.29 | 147.43 | 873,272 | +1.01(+0.69%) |
Sep 21, 2017 | 146.13 | 146.75 | 145.62 | 146.42 | 571,034 | -0.08(-0.05%) |
Sep 20, 2017 | 146.66 | 147.00 | 145.99 | 146.50 | 679,724 | +0.21(+0.14%) |
Sep 19, 2017 | 145.60 | 146.34 | 144.89 | 146.29 | 940,125 | +1.11(+0.76%) |
Sep 18, 2017 | 145.32 | 145.46 | 144.65 | 145.18 | 893,685 | +0.41(+0.28%) |
Sep 15, 2017 | 144.48 | 145.16 | 144.09 | 144.78 | 1,155,067 | +0.26(+0.18%) |
Sep 14, 2017 | 143.88 | 144.55 | 143.65 | 144.51 | 658,369 | +0.24(+0.17%) |
Sep 13, 2017 | 144.08 | 144.51 | 143.79 | 144.27 | 670,927 | -0.13(-0.09%) |
Sep 12, 2017 | 143.74 | 144.44 | 143.35 | 144.40 | 624,651 | +0.78(+0.54%) |
Sep 11, 2017 | 144.21 | 144.50 | 143.03 | 143.62 | 948,021 | +0.79(+0.55%) |
Sep 08, 2017 | 142.03 | 143.46 | 141.34 | 142.83 | 921,651 | +0.50(+0.35%) |
Sep 07, 2017 | 142.67 | 143.20 | 142.02 | 142.33 | 941,006 | +0.19(+0.13%) |
Sep 06, 2017 | 144.30 | 144.50 | 142.08 | 142.14 | 1,926,139 | -1.86(-1.29%) |
Sep 05, 2017 | 144.00 | 145.72 | 143.65 | 144.00 | 895,786 | -0.51(-0.35%) |
Sep 01, 2017 | 145.39 | 145.40 | 144.02 | 144.51 | 954,303 | -0.57(-0.40%) |
Aug 31, 2017 | 144.78 | 145.31 | 144.27 | 145.09 | 1,460,583 | +0.74(+0.51%) |
Aug 30, 2017 | 141.56 | 144.77 | 141.52 | 144.34 | 1,271,548 | +2.46(+1.74%) |
Aug 29, 2017 | 141.74 | 142.40 | 140.99 | 141.88 | 1,012,859 | -1.01(-0.70%) |
Aug 28, 2017 | 142.44 | 142.94 | 142.17 | 142.89 | 604,460 | +0.68(+0.48%) |
Aug 25, 2017 | 142.89 | 143.49 | 141.96 | 142.21 | 617,124 | -0.17(-0.12%) |
Aug 24, 2017 | 142.10 | 142.63 | 141.42 | 142.38 | 568,994 | +0.54(+0.38%) |
Aug 23, 2017 | 142.20 | 142.92 | 141.84 | 141.84 | 714,568 | -1.45(-1.01%) |
Aug 22, 2017 | 141.21 | 143.55 | 140.90 | 143.30 | 713,091 | +2.67(+1.90%) |
Aug 21, 2017 | 140.77 | 141.14 | 139.73 | 140.62 | 821,004 | -0.10(-0.07%) |
Aug 18, 2017 | 140.76 | 141.40 | 139.87 | 140.73 | 1,723,280 | +0.12(+0.09%) |
Aug 17, 2017 | 142.07 | 143.32 | 140.58 | 140.60 | 1,019,987 | -2.16(-1.51%) |
Aug 16, 2017 | 142.62 | 143.46 | 141.72 | 142.76 | 1,079,939 | +0.72(+0.51%) |
Aug 15, 2017 | 141.82 | 142.86 | 141.17 | 142.04 | 897,881 | +0.90(+0.64%) |
Aug 14, 2017 | 139.87 | 141.64 | 139.87 | 141.14 | 1,019,817 | +2.00(+1.44%) |
Aug 11, 2017 | 139.74 | 140.63 | 139.02 | 139.14 | 1,014,620 | +0.06(+0.05%) |
Aug 10, 2017 | 140.90 | 141.49 | 139.05 | 139.08 | 967,714 | -2.28(-1.61%) |
Aug 09, 2017 | 138.49 | 141.47 | 137.89 | 141.35 | 1,570,313 | +2.33(+1.68%) |
Aug 08, 2017 | 141.48 | 141.56 | 138.82 | 139.02 | 2,129,506 | -2.50(-1.77%) |
Aug 07, 2017 | 142.09 | 142.45 | 141.33 | 141.52 | 828,714 | -0.07(-0.05%) |
Aug 04, 2017 | 142.84 | 143.19 | 141.51 | 141.60 | 1,181,414 | -0.83(-0.59%) |
Aug 03, 2017 | 142.21 | 142.94 | 142.07 | 142.43 | 1,413,559 | -0.09(-0.07%) |
Aug 02, 2017 | 144.74 | 145.04 | 141.68 | 142.53 | 2,065,915 | -2.45(-1.69%) |
Aug 01, 2017 | 144.38 | 146.11 | 144.38 | 144.97 | 2,105,594 | +0.97(+0.68%) |
Jul 31, 2017 | 144.87 | 145.17 | 143.90 | 144.00 | 1,541,131 | +0.11(+0.08%) |
Jul 28, 2017 | 143.89 | 144.46 | 142.78 | 143.89 | 1,085,531 | +0.02(+0.01%) |
Jul 27, 2017 | 148.46 | 148.46 | 142.38 | 143.87 | 1,574,771 | -1.06(-0.73%) |
Jul 26, 2017 | 145.60 | 146.43 | 144.76 | 144.93 | 1,166,644 | -0.53(-0.37%) |
Jul 25, 2017 | 146.21 | 147.60 | 144.97 | 145.46 | 874,757 | +0.34(+0.23%) |
Jul 24, 2017 | 144.17 | 145.48 | 144.12 | 145.12 | 1,152,232 | +0.88(+0.61%) |
Jul 21, 2017 | 141.48 | 144.60 | 141.48 | 144.24 | 2,655,881 | +2.56(+1.81%) |
Jul 20, 2017 | 140.94 | 142.16 | 140.94 | 141.68 | 1,116,013 | +0.87(+0.62%) |
Jul 19, 2017 | 140.64 | 140.96 | 140.05 | 140.81 | 951,376 | +0.30(+0.21%) |
Jul 18, 2017 | 139.50 | 140.78 | 138.94 | 140.51 | 622,845 | +0.34(+0.24%) |
Jul 17, 2017 | 139.94 | 140.59 | 139.29 | 140.17 | 1,191,508 | +0.04(+0.03%) |
Jul 14, 2017 | 140.62 | 139.31 | 140.14 | 1,440,227 | -0.17(-0.12%) | |
Jul 13, 2017 | 140.02 | 140.64 | 139.03 | 140.31 | 1,509,397 | +0.20(+0.14%) |
Jul 12, 2017 | 139.21 | 140.52 | 138.78 | 140.11 | 1,035,562 | +1.44(+1.04%) |
Jul 11, 2017 | 139.05 | 139.27 | 137.78 | 138.66 | 853,825 | -0.84(-0.60%) |
Jul 10, 2017 | 139.27 | 139.95 | 138.79 | 139.51 | 1,319,390 | +0.01(+0.01%) |
Jul 07, 2017 | 137.36 | 140.44 | 136.85 | 139.50 | 1,427,514 | +2.29(+1.67%) |
Jul 06, 2017 | 138.07 | 138.64 | 136.73 | 137.21 | 1,082,929 | -1.11(-0.80%) |
Jul 05, 2017 | 139.15 | 136.62 | 138.32 | 1,323,465 | +1.70(+1.24%) |