Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 122.80 | 123.48 | 122.76 | 123.31 | 718,811 | +0.77(+0.63%) |
Aug 30, 2017 | 121.97 | 122.69 | 121.83 | 122.54 | 1,074,507 | +0.64(+0.52%) |
Aug 29, 2017 | 121.13 | 122.07 | 120.99 | 121.91 | 1,045,123 | +0.10(+0.08%) |
Aug 28, 2017 | 122.09 | 122.12 | 121.58 | 121.81 | 1,151,684 | +0.02(+0.01%) |
Aug 25, 2017 | 121.98 | 122.32 | 121.74 | 121.79 | 944,287 | +0.26(+0.21%) |
Aug 24, 2017 | 121.97 | 122.11 | 121.44 | 121.53 | 2,099,325 | -0.21(-0.17%) |
Aug 23, 2017 | 121.70 | 122.03 | 121.65 | 121.74 | 486,151 | -0.39(-0.32%) |
Aug 22, 2017 | 121.29 | 122.27 | 121.26 | 122.12 | 640,876 | +1.18(+0.98%) |
Aug 21, 2017 | 120.80 | 121.04 | 120.39 | 120.94 | 754,155 | +0.14(+0.12%) |
Aug 18, 2017 | 120.87 | 121.53 | 120.55 | 120.80 | 768,380 | -0.25(-0.21%) |
Aug 17, 2017 | 122.53 | 122.78 | 121.03 | 121.05 | 926,439 | -1.86(-1.52%) |
Aug 16, 2017 | 122.97 | 123.25 | 122.69 | 122.91 | 975,727 | +0.23(+0.19%) |
Aug 15, 2017 | 122.92 | 122.92 | 122.52 | 122.68 | 446,319 | -0.04(-0.04%) |
Aug 14, 2017 | 122.24 | 122.87 | 122.22 | 122.72 | 952,547 | +1.22(+1.00%) |
Aug 11, 2017 | 121.33 | 121.82 | 121.29 | 121.50 | 1,175,716 | +0.19(+0.15%) |
Aug 10, 2017 | 122.54 | 122.71 | 121.29 | 121.32 | 1,062,599 | -1.75(-1.42%) |
Aug 09, 2017 | 122.70 | 123.11 | 122.56 | 123.06 | 426,646 | -0.14(-0.12%) |
Aug 08, 2017 | 123.30 | 124.00 | 122.95 | 123.21 | 787,532 | -0.25(-0.20%) |
Aug 07, 2017 | 123.32 | 123.48 | 123.22 | 123.46 | 357,516 | +0.23(+0.19%) |
Aug 04, 2017 | 123.34 | 123.41 | 123.11 | 123.22 | 623,444 | +0.22(+0.18%) |
Aug 03, 2017 | 123.21 | 123.21 | 122.87 | 123.00 | 500,826 | -0.24(-0.20%) |
Aug 02, 2017 | 123.40 | 123.40 | 122.70 | 123.24 | 1,501,107 | +0.05(+0.04%) |
Aug 01, 2017 | 123.36 | 123.36 | 122.98 | 123.20 | 546,304 | +0.28(+0.23%) |
Jul 31, 2017 | 123.27 | 123.33 | 122.83 | 122.92 | 1,174,572 | -0.10(-0.08%) |
Jul 28, 2017 | 122.89 | 123.11 | 122.68 | 123.02 | 495,148 | -0.20(-0.16%) |
Jul 27, 2017 | 123.63 | 123.63 | 122.45 | 123.22 | 668,946 | -0.19(-0.15%) |
Jul 26, 2017 | 123.60 | 123.61 | 123.24 | 123.40 | 698,323 | -0.02(-0.01%) |
Jul 25, 2017 | 123.53 | 123.61 | 123.27 | 123.42 | 1,550,963 | +0.33(+0.27%) |
Jul 24, 2017 | 123.05 | 123.17 | 122.82 | 123.09 | 3,311,387 | +0.05(+0.04%) |
Jul 21, 2017 | 122.80 | 123.08 | 122.72 | 123.04 | 588,016 | -0.11(-0.09%) |
Jul 20, 2017 | 123.31 | 123.32 | 122.89 | 123.14 | 1,727,339 | +0.02(+0.01%) |
Jul 19, 2017 | 122.64 | 123.14 | 122.56 | 123.13 | 466,353 | +0.66(+0.54%) |
Jul 18, 2017 | 122.14 | 122.46 | 121.95 | 122.46 | 820,501 | +0.10(+0.08%) |
Jul 17, 2017 | 122.36 | 122.58 | 122.28 | 122.36 | 446,808 | +0.00(+0.00%) |
Jul 14, 2017 | 121.84 | 122.61 | 121.75 | 122.36 | 602,037 | +0.55(+0.46%) |
Jul 13, 2017 | 121.73 | 121.90 | 121.50 | 121.81 | 467,341 | +0.17(+0.14%) |
Jul 12, 2017 | 121.76 | 121.22 | 121.64 | 1,314,745 | +0.92(+0.76%) | |
Jul 11, 2017 | 120.73 | 120.91 | 120.06 | 120.72 | 1,204,582 | -0.07(-0.06%) |
Jul 10, 2017 | 120.58 | 120.98 | 120.51 | 120.79 | 433,392 | +0.14(+0.12%) |
Jul 07, 2017 | 120.16 | 120.76 | 120.11 | 120.64 | 464,941 | +0.75(+0.63%) |
Jul 06, 2017 | 120.56 | 120.63 | 119.78 | 119.89 | 799,530 | -1.16(-0.96%) |
Jul 05, 2017 | 121.06 | 121.16 | 120.55 | 121.06 | 422,878 | +0.17(+0.14%) |
Jul 03, 2017 | 121.07 | 121.38 | 120.86 | 120.89 | 309,708 | +0.27(+0.22%) |
Jun 30, 2017 | 120.87 | 121.03 | 120.46 | 120.62 | 756,443 | +0.21(+0.18%) |
Jun 29, 2017 | 121.46 | 121.51 | 119.66 | 120.41 | 589,622 | -1.03(-0.84%) |
Jun 28, 2017 | 120.86 | 121.53 | 120.79 | 121.43 | 642,614 | +1.05(+0.87%) |
Jun 27, 2017 | 121.19 | 121.38 | 120.33 | 120.38 | 786,974 | -0.95(-0.79%) |
Jun 26, 2017 | 121.58 | 121.82 | 121.16 | 121.33 | 437,813 | +0.13(+0.11%) |
Jun 23, 2017 | 121.05 | 121.39 | 120.87 | 121.20 | 1,081,750 | +0.21(+0.18%) |
Jun 22, 2017 | 121.09 | 121.37 | 120.92 | 120.99 | 1,064,916 | -0.06(-0.05%) |
Jun 21, 2017 | 121.29 | 121.43 | 120.80 | 121.05 | 1,068,904 | -0.05(-0.04%) |
Jun 20, 2017 | 121.79 | 121.79 | 121.10 | 121.10 | 457,092 | -0.83(-0.68%) |
Jun 19, 2017 | 121.43 | 121.99 | 121.41 | 121.93 | 659,904 | +0.94(+0.78%) |
Jun 16, 2017 | 121.00 | 121.00 | 120.47 | 120.99 | 891,228 | +0.01(+0.01%) |
Jun 15, 2017 | 120.42 | 121.01 | 120.30 | 120.98 | 1,820,733 | -0.25(-0.21%) |
Jun 14, 2017 | 121.54 | 121.54 | 120.75 | 121.23 | 2,622,186 | -0.16(-0.13%) |
Jun 13, 2017 | 121.08 | 121.43 | 120.92 | 121.39 | 2,392,217 | +0.64(+0.53%) |
Jun 12, 2017 | 120.70 | 120.80 | 120.26 | 120.75 | 1,119,450 | -0.05(-0.04%) |
Jun 09, 2017 | 121.11 | 121.57 | 120.07 | 120.79 | 1,556,759 | -0.14(-0.12%) |
Jun 08, 2017 | 120.90 | 121.21 | 120.62 | 120.93 | 794,800 | +0.06(+0.05%) |
Jun 07, 2017 | 120.88 | 120.99 | 120.47 | 120.87 | 1,403,999 | +0.20(+0.17%) |
Jun 06, 2017 | 120.72 | 121.03 | 120.59 | 120.67 | 545,206 | -0.38(-0.32%) |
Jun 05, 2017 | 121.09 | 121.22 | 120.96 | 121.05 | 924,922 | -0.09(-0.07%) |
Jun 02, 2017 | 120.90 | 121.29 | 120.66 | 121.14 | 905,699 | +0.40(+0.33%) |