Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 124.58 | 125.39 | 124.38 | 125.31 | 623,963 | +0.93(+0.75%) |
Oct 30, 2017 | 125.27 | 125.56 | 123.69 | 124.38 | 629,142 | -0.77(-0.62%) |
Oct 27, 2017 | 124.96 | 125.44 | 124.20 | 125.15 | 477,009 | +0.40(+0.32%) |
Oct 26, 2017 | 124.49 | 126.09 | 124.29 | 124.75 | 561,965 | +0.68(+0.55%) |
Oct 25, 2017 | 123.33 | 124.96 | 122.95 | 124.07 | 1,103,955 | +1.05(+0.85%) |
Oct 24, 2017 | 124.81 | 125.07 | 122.34 | 123.02 | 1,028,040 | -1.76(-1.41%) |
Oct 23, 2017 | 125.69 | 125.72 | 124.72 | 124.78 | 325,348 | -0.50(-0.40%) |
Oct 20, 2017 | 123.73 | 125.83 | 123.73 | 125.28 | 414,453 | +2.04(+1.66%) |
Oct 19, 2017 | 122.24 | 123.24 | 121.50 | 123.24 | 394,669 | +0.97(+0.79%) |
Oct 18, 2017 | 122.42 | 122.97 | 121.99 | 122.27 | 347,087 | +0.09(+0.07%) |
Oct 17, 2017 | 123.74 | 124.15 | 122.05 | 122.18 | 681,425 | -1.77(-1.43%) |
Oct 16, 2017 | 124.21 | 124.77 | 123.46 | 123.95 | 685,680 | -0.29(-0.23%) |
Oct 13, 2017 | 124.36 | 124.48 | 122.99 | 124.24 | 381,642 | +0.66(+0.53%) |
Oct 12, 2017 | 123.90 | 124.51 | 123.42 | 123.58 | 455,420 | -0.41(-0.33%) |
Oct 11, 2017 | 123.78 | 124.33 | 123.65 | 123.99 | 445,433 | +0.24(+0.19%) |
Oct 10, 2017 | 124.05 | 124.14 | 123.47 | 123.75 | 381,608 | +0.26(+0.21%) |
Oct 09, 2017 | 122.52 | 124.07 | 122.36 | 123.49 | 803,938 | +1.10(+0.90%) |
Oct 06, 2017 | 122.68 | 123.09 | 122.09 | 122.39 | 1,078,387 | -0.36(-0.29%) |
Oct 05, 2017 | 123.18 | 123.37 | 122.62 | 122.75 | 474,681 | -0.17(-0.14%) |
Oct 04, 2017 | 124.61 | 124.98 | 122.86 | 122.92 | 481,385 | -1.64(-1.32%) |
Oct 03, 2017 | 124.89 | 125.05 | 123.12 | 124.56 | 417,190 | -0.01(-0.01%) |
Oct 02, 2017 | 124.29 | 125.34 | 123.92 | 124.57 | 557,678 | +0.16(+0.13%) |
Sep 29, 2017 | 123.40 | 125.18 | 123.04 | 124.41 | 524,998 | +1.04(+0.84%) |
Sep 28, 2017 | 122.87 | 123.40 | 122.07 | 123.37 | 232,369 | +0.00(+0.00%) |
Sep 27, 2017 | 123.21 | 123.37 | 424,750 | -0.73(-0.59%) | ||
Sep 26, 2017 | 124.10 | 124.91 | 122.91 | 124.10 | 354,559 | +0.40(+0.32%) |
Sep 25, 2017 | 124.19 | 124.19 | 122.38 | 123.70 | 374,306 | -0.48(-0.39%) |
Sep 22, 2017 | 123.34 | 124.28 | 122.86 | 124.18 | 334,210 | +0.80(+0.65%) |
Sep 21, 2017 | 124.49 | 124.56 | 123.10 | 123.38 | 377,793 | -1.04(-0.84%) |
Sep 20, 2017 | 123.66 | 124.52 | 123.17 | 124.42 | 470,495 | +0.98(+0.79%) |
Sep 19, 2017 | 122.85 | 123.83 | 122.44 | 123.44 | 516,712 | +0.81(+0.66%) |
Sep 18, 2017 | 121.72 | 122.77 | 121.19 | 122.63 | 382,944 | +1.37(+1.13%) |
Sep 15, 2017 | 122.06 | 122.47 | 120.14 | 121.26 | 1,483,397 | -0.98(-0.80%) |
Sep 14, 2017 | 125.58 | 125.58 | 122.14 | 122.24 | 841,123 | -3.55(-2.82%) |
Sep 13, 2017 | 125.55 | 126.05 | 125.46 | 125.79 | 347,286 | -0.22(-0.17%) |
Sep 12, 2017 | 125.65 | 126.07 | 125.28 | 126.01 | 410,418 | +0.61(+0.49%) |
Sep 11, 2017 | 125.00 | 126.18 | 123.99 | 125.40 | 648,110 | +1.03(+0.83%) |
Sep 08, 2017 | 122.44 | 124.95 | 122.29 | 124.37 | 707,806 | +1.78(+1.45%) |
Sep 07, 2017 | 121.55 | 123.52 | 121.20 | 122.59 | 598,350 | +1.25(+1.03%) |
Sep 06, 2017 | 120.65 | 121.61 | 120.50 | 121.34 | 447,191 | +1.12(+0.93%) |
Sep 05, 2017 | 120.02 | 120.90 | 119.38 | 120.22 | 596,575 | -0.57(-0.47%) |
Sep 01, 2017 | 120.64 | 121.07 | 119.06 | 120.79 | 439,045 | +0.20(+0.17%) |
Aug 31, 2017 | 120.50 | 120.94 | 119.69 | 120.59 | 546,032 | +0.30(+0.25%) |
Aug 30, 2017 | 118.11 | 120.63 | 118.11 | 120.29 | 487,555 | +2.21(+1.87%) |
Aug 29, 2017 | 118.16 | 118.64 | 117.14 | 118.08 | 498,665 | -0.76(-0.64%) |
Aug 28, 2017 | 118.91 | 119.20 | 118.39 | 118.84 | 344,512 | +0.09(+0.08%) |
Aug 25, 2017 | 119.05 | 119.24 | 118.56 | 118.75 | 356,533 | +0.01(+0.01%) |
Aug 24, 2017 | 119.04 | 119.21 | 118.61 | 118.74 | 374,967 | +0.02(+0.02%) |
Aug 23, 2017 | 118.76 | 119.12 | 118.58 | 118.72 | 399,175 | -0.55(-0.46%) |
Aug 22, 2017 | 119.04 | 119.50 | 118.46 | 119.27 | 460,089 | +0.52(+0.44%) |
Aug 21, 2017 | 119.71 | 119.71 | 117.61 | 118.75 | 437,966 | -0.76(-0.64%) |
Aug 18, 2017 | 119.87 | 120.06 | 118.88 | 119.51 | 746,181 | -0.81(-0.67%) |
Aug 17, 2017 | 118.91 | 120.44 | 118.27 | 120.32 | 1,017,109 | +1.24(+1.04%) |
Aug 16, 2017 | 117.12 | 119.09 | 116.61 | 119.08 | 691,951 | +1.90(+1.62%) |
Aug 15, 2017 | 117.76 | 117.89 | 116.77 | 117.18 | 440,783 | -0.64(-0.54%) |
Aug 14, 2017 | 118.05 | 118.74 | 117.46 | 117.82 | 492,978 | +0.90(+0.77%) |
Aug 11, 2017 | 117.51 | 117.65 | 115.86 | 116.92 | 952,441 | -0.19(-0.16%) |
Aug 10, 2017 | 119.46 | 120.14 | 116.80 | 117.11 | 987,479 | -2.99(-2.49%) |
Aug 09, 2017 | 122.10 | 122.36 | 119.05 | 120.10 | 1,085,760 | -2.20(-1.80%) |
Aug 08, 2017 | 121.73 | 123.34 | 119.58 | 122.30 | 1,911,501 | -3.95(-3.13%) |
Aug 07, 2017 | 127.24 | 127.84 | 125.63 | 126.25 | 748,080 | -0.69(-0.54%) |
Aug 04, 2017 | 127.68 | 128.12 | 126.68 | 126.94 | 466,610 | -0.62(-0.49%) |
Aug 03, 2017 | 126.65 | 127.73 | 126.18 | 127.56 | 472,071 | +0.75(+0.59%) |
Aug 02, 2017 | 128.18 | 128.18 | 126.06 | 126.81 | 414,419 | -1.41(-1.10%) |