Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 123.47 | 125.43 | 122.39 | 124.54 | 603,498 | +0.97(+0.78%) |
Sep 28, 2017 | 121.78 | 124.63 | 120.96 | 123.57 | 813,678 | +0.00(+0.00%) |
Sep 27, 2017 | 122.51 | 124.68 | 120.72 | 123.57 | 838,422 | +2.32(+1.91%) |
Sep 26, 2017 | 124.10 | 125.89 | 120.86 | 121.25 | 1,228,039 | +0.48(+0.40%) |
Sep 25, 2017 | 127.29 | 127.29 | 120.38 | 120.77 | 1,490,669 | -7.49(-5.84%) |
Sep 22, 2017 | 130.77 | 131.30 | 127.34 | 128.26 | 931,171 | -3.19(-2.43%) |
Sep 21, 2017 | 135.75 | 136.18 | 131.22 | 131.45 | 1,124,023 | -3.96(-2.93%) |
Sep 20, 2017 | 138.21 | 140.29 | 134.15 | 135.41 | 1,110,516 | -2.03(-1.48%) |
Sep 19, 2017 | 135.65 | 140.44 | 135.41 | 137.44 | 1,737,561 | +5.32(+4.02%) |
Sep 18, 2017 | 129.08 | 132.51 | 128.89 | 132.12 | 1,346,906 | +4.49(+3.52%) |
Sep 15, 2017 | 126.86 | 128.98 | 126.52 | 127.63 | 849,843 | +0.10(+0.08%) |
Sep 14, 2017 | 128.11 | 128.45 | 126.62 | 127.53 | 537,659 | -0.36(-0.28%) |
Sep 13, 2017 | 127.36 | 129.34 | 126.39 | 127.89 | 614,948 | -0.05(-0.04%) |
Sep 12, 2017 | 130.16 | 130.34 | 127.55 | 127.94 | 1,427,676 | +0.10(+0.08%) |
Sep 11, 2017 | 125.67 | 128.42 | 124.41 | 127.84 | 1,306,822 | +4.49(+3.64%) |
Sep 08, 2017 | 124.89 | 124.99 | 123.06 | 123.35 | 662,696 | -1.55(-1.24%) |
Sep 07, 2017 | 124.70 | 125.02 | 122.24 | 124.89 | 703,125 | +0.29(+0.23%) |
Sep 06, 2017 | 125.86 | 129.00 | 124.22 | 124.61 | 1,426,615 | -0.72(-0.58%) |
Sep 05, 2017 | 121.75 | 125.62 | 120.79 | 125.33 | 1,364,267 | +2.66(+2.17%) |
Sep 01, 2017 | 123.83 | 124.10 | 119.82 | 122.67 | 942,182 | -0.14(-0.12%) |
Aug 31, 2017 | 120.45 | 124.27 | 119.87 | 122.82 | 1,381,169 | +2.56(+2.13%) |
Aug 30, 2017 | 110.98 | 121.47 | 109.93 | 120.26 | 2,617,519 | +12.90(+12.02%) |
Aug 29, 2017 | 105.86 | 107.94 | 105.82 | 107.36 | 453,578 | -0.14(-0.13%) |
Aug 28, 2017 | 108.23 | 108.23 | 105.67 | 107.50 | 448,728 | +0.10(+0.09%) |
Aug 25, 2017 | 109.53 | 109.53 | 106.92 | 107.41 | 465,745 | -1.50(-1.38%) |
Aug 24, 2017 | 108.32 | 109.97 | 107.41 | 108.90 | 510,993 | +0.97(+0.90%) |
Aug 23, 2017 | 106.20 | 108.28 | 105.62 | 107.94 | 438,579 | +0.97(+0.90%) |
Aug 22, 2017 | 105.38 | 107.26 | 104.70 | 106.97 | 523,084 | +2.03(+1.93%) |
Aug 21, 2017 | 106.53 | 106.83 | 103.49 | 104.94 | 740,308 | -1.16(-1.09%) |
Aug 18, 2017 | 108.71 | 108.71 | 105.91 | 106.10 | 771,328 | -2.27(-2.10%) |
Aug 17, 2017 | 109.34 | 111.85 | 108.21 | 108.37 | 545,466 | -1.84(-1.67%) |
Aug 16, 2017 | 108.37 | 110.79 | 107.74 | 110.21 | 499,160 | +2.22(+2.06%) |
Aug 15, 2017 | 108.23 | 110.01 | 107.60 | 107.98 | 625,279 | +0.10(+0.09%) |
Aug 14, 2017 | 109.39 | 109.48 | 106.58 | 107.89 | 592,394 | +0.19(+0.18%) |
Aug 11, 2017 | 105.96 | 108.47 | 104.51 | 107.69 | 709,298 | +0.97(+0.91%) |
Aug 10, 2017 | 111.46 | 111.75 | 106.44 | 106.73 | 885,022 | -5.41(-4.83%) |
Aug 09, 2017 | 112.58 | 112.96 | 110.16 | 112.14 | 715,996 | -1.93(-1.69%) |
Aug 08, 2017 | 113.11 | 116.25 | 113.11 | 114.07 | 583,390 | +0.34(+0.30%) |
Aug 07, 2017 | 113.40 | 115.62 | 111.90 | 113.73 | 679,765 | +0.14(+0.13%) |
Aug 04, 2017 | 118.37 | 109.00 | 113.59 | 1,873,564 | -1.50(-1.30%) | |
Aug 03, 2017 | 115.86 | 116.83 | 113.73 | 115.09 | 1,402,119 | -0.92(-0.79%) |
Aug 02, 2017 | 118.71 | 118.71 | 112.86 | 116.00 | 1,287,173 | -0.29(-0.25%) |
Aug 01, 2017 | 116.97 | 118.03 | 115.38 | 116.30 | 654,685 | -0.24(-0.21%) |
Jul 31, 2017 | 117.70 | 119.44 | 115.81 | 116.54 | 754,684 | -0.68(-0.58%) |
Jul 28, 2017 | 115.91 | 118.03 | 114.41 | 117.21 | 473,781 | +0.72(+0.62%) |
Jul 27, 2017 | 120.26 | 120.79 | 114.02 | 116.49 | 931,860 | -3.00(-2.51%) |
Jul 26, 2017 | 121.27 | 123.47 | 119.00 | 119.48 | 622,959 | -1.40(-1.16%) |
Jul 25, 2017 | 121.17 | 120.89 | 810,123 | +1.16(+0.97%) | ||
Jul 24, 2017 | 118.95 | 120.21 | 117.55 | 119.72 | 585,194 | +0.77(+0.65%) |
Jul 21, 2017 | 118.66 | 119.15 | 116.97 | 118.95 | 473,242 | -0.24(-0.20%) |
Jul 20, 2017 | 120.69 | 117.89 | 119.19 | 761,753 | -0.92(-0.76%) | |
Jul 19, 2017 | 120.06 | 122.05 | 119.15 | 120.11 | 957,947 | +1.02(+0.85%) |
Jul 18, 2017 | 114.51 | 119.34 | 113.64 | 119.10 | 1,239,098 | +4.78(+4.18%) |
Jul 17, 2017 | 115.96 | 116.44 | 114.02 | 114.31 | 616,851 | -1.31(-1.13%) |
Jul 14, 2017 | 116.44 | 113.20 | 115.62 | 989,979 | +3.91(+3.50%) | |
Jul 13, 2017 | 112.82 | 113.54 | 110.98 | 111.70 | 835,339 | +0.44(+0.39%) |
Jul 12, 2017 | 106.05 | 112.96 | 106.05 | 111.27 | 1,018,250 | +5.85(+5.55%) |
Jul 11, 2017 | 104.84 | 106.93 | 103.88 | 105.42 | 702,363 | +0.15(+0.14%) |
Jul 10, 2017 | 106.83 | 107.36 | 104.65 | 105.28 | 843,205 | -2.13(-1.98%) |
Jul 07, 2017 | 107.16 | 108.85 | 106.83 | 107.41 | 455,787 | +1.26(+1.18%) |
Jul 06, 2017 | 105.96 | 107.50 | 105.09 | 106.15 | 990,334 | -1.50(-1.39%) |
Jul 05, 2017 | 105.42 | 108.90 | 105.42 | 107.65 | 731,826 | +2.66(+2.53%) |