Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 145.20 | 146.84 | 144.89 | 146.50 | 840,349 | +1.41(+0.97%) |
Aug 30, 2017 | 144.19 | 145.56 | 143.80 | 145.10 | 889,928 | -0.32(-0.22%) |
Aug 29, 2017 | 143.99 | 145.77 | 143.87 | 145.42 | 614,036 | +0.97(+0.67%) |
Aug 28, 2017 | 144.03 | 144.68 | 143.77 | 144.45 | 278,936 | -0.09(-0.07%) |
Aug 25, 2017 | 144.10 | 145.09 | 143.92 | 144.55 | 571,148 | +0.72(+0.50%) |
Aug 24, 2017 | 143.67 | 144.24 | 143.13 | 143.82 | 426,967 | +0.05(+0.03%) |
Aug 23, 2017 | 144.25 | 144.53 | 143.53 | 143.78 | 567,907 | -0.91(-0.63%) |
Aug 22, 2017 | 142.37 | 145.10 | 142.34 | 144.69 | 895,229 | +2.61(+1.83%) |
Aug 21, 2017 | 142.62 | 142.75 | 141.47 | 142.08 | 600,221 | -0.63(-0.44%) |
Aug 18, 2017 | 142.47 | 143.04 | 141.51 | 142.71 | 734,895 | +1.51(+1.07%) |
Aug 17, 2017 | 143.27 | 143.58 | 141.15 | 141.20 | 518,524 | -2.83(-1.97%) |
Aug 16, 2017 | 142.65 | 144.46 | 142.50 | 144.03 | 553,686 | +1.13(+0.79%) |
Aug 15, 2017 | 141.95 | 143.06 | 141.95 | 142.90 | 402,069 | -0.14(-0.10%) |
Aug 14, 2017 | 141.40 | 143.68 | 141.38 | 143.04 | 589,562 | +1.33(+0.94%) |
Aug 11, 2017 | 140.02 | 141.85 | 139.63 | 141.71 | 444,845 | +0.95(+0.67%) |
Aug 10, 2017 | 142.90 | 142.93 | 140.68 | 140.76 | 901,361 | -3.17(-2.20%) |
Aug 09, 2017 | 143.08 | 144.09 | 142.79 | 143.93 | 583,753 | +0.40(+0.28%) |
Aug 08, 2017 | 144.79 | 145.46 | 143.32 | 143.53 | 524,307 | -1.21(-0.84%) |
Aug 07, 2017 | 143.73 | 144.96 | 143.72 | 144.73 | 507,998 | +1.39(+0.97%) |
Aug 04, 2017 | 143.46 | 142.42 | 143.35 | 524,052 | +0.72(+0.51%) | |
Aug 03, 2017 | 143.08 | 143.24 | 141.96 | 142.62 | 986,547 | +1.08(+0.76%) |
Aug 02, 2017 | 143.00 | 143.30 | 140.88 | 141.55 | 912,441 | +0.09(+0.07%) |
Aug 01, 2017 | 142.42 | 142.56 | 141.12 | 141.45 | 417,788 | +0.55(+0.39%) |
Jul 31, 2017 | 142.22 | 142.78 | 140.51 | 140.90 | 933,272 | -2.06(-1.44%) |
Jul 28, 2017 | 142.18 | 143.29 | 142.14 | 142.96 | 575,129 | -0.67(-0.46%) |
Jul 27, 2017 | 145.18 | 145.96 | 141.98 | 143.63 | 1,087,620 | -1.21(-0.83%) |
Jul 26, 2017 | 143.40 | 145.00 | 143.32 | 144.84 | 820,201 | +1.69(+1.18%) |
Jul 25, 2017 | 144.67 | 144.70 | 142.99 | 143.15 | 1,039,831 | -0.95(-0.66%) |
Jul 24, 2017 | 144.23 | 144.81 | 143.46 | 144.10 | 1,358,045 | -0.52(-0.36%) |
Jul 21, 2017 | 143.49 | 144.63 | 143.07 | 144.61 | 1,001,255 | +0.44(+0.31%) |
Jul 20, 2017 | 144.67 | 141.87 | 144.17 | 3,170,422 | +2.99(+2.12%) | |
Jul 19, 2017 | 139.30 | 141.36 | 138.68 | 141.18 | 2,697,995 | +6.92(+5.15%) |
Jul 18, 2017 | 132.42 | 134.34 | 132.28 | 134.26 | 1,335,769 | +2.84(+2.16%) |
Jul 17, 2017 | 131.61 | 131.96 | 130.38 | 131.42 | 928,250 | +0.28(+0.21%) |
Jul 14, 2017 | 129.38 | 131.22 | 129.24 | 131.14 | 1,242,661 | +2.88(+2.24%) |
Jul 13, 2017 | 128.18 | 128.94 | 127.82 | 128.27 | 516,678 | -0.18(-0.14%) |
Jul 12, 2017 | 128.04 | 128.92 | 127.73 | 128.44 | 897,708 | +1.14(+0.90%) |
Jul 11, 2017 | 125.31 | 127.53 | 125.28 | 127.30 | 1,174,561 | +0.95(+0.75%) |
Jul 10, 2017 | 125.59 | 126.58 | 125.14 | 126.35 | 469,476 | +1.80(+1.45%) |
Jul 07, 2017 | 123.56 | 125.16 | 123.56 | 124.55 | 628,325 | +1.56(+1.27%) |
Jul 06, 2017 | 122.59 | 123.50 | 121.94 | 122.99 | 887,706 | -0.24(-0.20%) |
Jul 05, 2017 | 121.37 | 123.32 | 121.32 | 123.23 | 849,697 | +1.70(+1.40%) |
Jul 03, 2017 | 122.88 | 123.10 | 121.22 | 121.54 | 456,542 | -0.60(-0.49%) |
Jun 30, 2017 | 122.89 | 123.23 | 121.73 | 122.14 | 959,689 | +0.67(+0.55%) |
Jun 29, 2017 | 124.35 | 124.83 | 120.29 | 121.47 | 2,121,619 | -5.05(-3.99%) |
Jun 28, 2017 | 124.86 | 126.79 | 124.18 | 126.52 | 825,673 | +2.46(+1.98%) |
Jun 27, 2017 | 126.27 | 126.44 | 123.99 | 124.07 | 1,903,229 | -1.32(-1.05%) |
Jun 26, 2017 | 127.29 | 127.53 | 125.28 | 125.39 | 1,043,826 | -0.81(-0.64%) |
Jun 23, 2017 | 126.89 | 126.19 | 1,361,525 | +4.33(+3.55%) | ||
Jun 22, 2017 | 122.11 | 122.55 | 121.55 | 121.86 | 704,809 | -0.38(-0.31%) |
Jun 21, 2017 | 120.51 | 122.44 | 120.44 | 122.25 | 758,181 | +1.82(+1.51%) |
Jun 20, 2017 | 122.44 | 122.84 | 120.37 | 120.43 | 644,490 | -2.77(-2.25%) |
Jun 19, 2017 | 122.96 | 123.55 | 122.58 | 123.20 | 413,918 | +1.70(+1.40%) |
Jun 16, 2017 | 121.10 | 121.93 | 120.70 | 121.50 | 987,224 | +1.92(+1.61%) |
Jun 15, 2017 | 119.85 | 120.11 | 119.03 | 119.58 | 1,655,620 | -2.41(-1.97%) |
Jun 14, 2017 | 124.10 | 124.23 | 120.95 | 121.99 | 915,134 | -1.67(-1.35%) |
Jun 13, 2017 | 122.97 | 123.80 | 122.17 | 123.65 | 1,466,038 | +2.67(+2.21%) |
Jun 12, 2017 | 121.11 | 121.44 | 118.12 | 120.98 | 2,071,301 | -0.89(-0.73%) |
Jun 09, 2017 | 125.81 | 126.02 | 120.59 | 121.87 | 1,284,521 | -4.67(-3.69%) |
Jun 08, 2017 | 126.07 | 126.62 | 125.28 | 126.54 | 333,274 | +0.96(+0.76%) |
Jun 07, 2017 | 125.40 | 126.03 | 124.75 | 125.58 | 441,244 | +1.28(+1.03%) |
Jun 06, 2017 | 124.06 | 124.96 | 124.04 | 124.30 | 655,587 | -0.51(-0.41%) |
Jun 05, 2017 | 124.56 | 125.44 | 124.45 | 124.81 | 554,284 | -1.44(-1.14%) |
Jun 02, 2017 | 126.18 | 126.33 | 125.17 | 126.25 | 356,621 | +0.84(+0.67%) |