Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 144.78 | 145.31 | 144.27 | 145.09 | 1,460,572 | +0.74(+0.51%) |
Aug 30, 2017 | 141.56 | 144.77 | 141.52 | 144.34 | 1,271,539 | +2.46(+1.74%) |
Aug 29, 2017 | 141.74 | 142.40 | 140.99 | 141.88 | 1,012,851 | -1.01(-0.70%) |
Aug 28, 2017 | 142.44 | 142.94 | 142.17 | 142.89 | 604,455 | +0.68(+0.48%) |
Aug 25, 2017 | 142.89 | 143.49 | 141.96 | 142.21 | 617,120 | -0.17(-0.12%) |
Aug 24, 2017 | 142.10 | 142.63 | 141.42 | 142.38 | 568,990 | +0.54(+0.38%) |
Aug 23, 2017 | 142.20 | 142.92 | 141.84 | 141.84 | 714,562 | -1.45(-1.01%) |
Aug 22, 2017 | 141.22 | 143.55 | 140.90 | 143.30 | 713,086 | +2.67(+1.90%) |
Aug 21, 2017 | 140.78 | 141.14 | 139.73 | 140.62 | 820,998 | -0.10(-0.07%) |
Aug 18, 2017 | 140.76 | 141.40 | 139.87 | 140.73 | 1,723,268 | +0.12(+0.09%) |
Aug 17, 2017 | 142.07 | 143.32 | 140.58 | 140.61 | 1,019,980 | -2.16(-1.51%) |
Aug 16, 2017 | 142.62 | 143.47 | 141.72 | 142.76 | 1,079,931 | +0.72(+0.51%) |
Aug 15, 2017 | 141.82 | 142.87 | 141.17 | 142.04 | 897,874 | +0.90(+0.64%) |
Aug 14, 2017 | 139.87 | 141.64 | 139.87 | 141.14 | 1,019,809 | +2.00(+1.44%) |
Aug 11, 2017 | 139.74 | 140.63 | 139.02 | 139.14 | 1,014,613 | +0.06(+0.05%) |
Aug 10, 2017 | 140.90 | 141.49 | 139.05 | 139.08 | 967,707 | -2.28(-1.61%) |
Aug 09, 2017 | 138.49 | 141.47 | 137.89 | 141.36 | 1,570,301 | +2.34(+1.68%) |
Aug 08, 2017 | 141.48 | 141.56 | 138.82 | 139.02 | 2,129,491 | -2.50(-1.77%) |
Aug 07, 2017 | 142.10 | 142.45 | 141.33 | 141.53 | 828,708 | -0.07(-0.05%) |
Aug 04, 2017 | 142.85 | 143.20 | 141.51 | 141.60 | 1,181,405 | -0.83(-0.59%) |
Aug 03, 2017 | 142.21 | 142.94 | 142.07 | 142.43 | 1,413,549 | -0.09(-0.07%) |
Aug 02, 2017 | 144.74 | 145.04 | 141.68 | 142.53 | 2,065,900 | -2.45(-1.69%) |
Aug 01, 2017 | 144.38 | 146.11 | 144.38 | 144.97 | 2,105,578 | +0.97(+0.68%) |
Jul 31, 2017 | 144.87 | 145.17 | 143.90 | 144.00 | 1,541,120 | +0.11(+0.08%) |
Jul 28, 2017 | 143.89 | 144.46 | 142.78 | 143.89 | 1,085,523 | +0.02(+0.01%) |
Jul 27, 2017 | 148.46 | 148.46 | 142.38 | 143.87 | 1,574,760 | -1.06(-0.73%) |
Jul 26, 2017 | 145.60 | 146.43 | 144.76 | 144.93 | 1,166,635 | -0.53(-0.37%) |
Jul 25, 2017 | 146.21 | 147.60 | 144.97 | 145.46 | 874,751 | +0.34(+0.23%) |
Jul 24, 2017 | 144.17 | 145.48 | 144.12 | 145.12 | 1,152,223 | +0.88(+0.61%) |
Jul 21, 2017 | 141.48 | 144.60 | 141.48 | 144.24 | 2,655,861 | +2.56(+1.81%) |
Jul 20, 2017 | 140.94 | 142.16 | 140.94 | 141.68 | 1,116,005 | +0.87(+0.62%) |
Jul 19, 2017 | 140.64 | 140.96 | 140.05 | 140.81 | 951,369 | +0.30(+0.21%) |
Jul 18, 2017 | 139.50 | 140.78 | 138.94 | 140.51 | 622,840 | +0.34(+0.24%) |
Jul 17, 2017 | 139.94 | 140.60 | 139.29 | 140.17 | 1,191,500 | +0.04(+0.03%) |
Jul 14, 2017 | 140.62 | 139.31 | 140.14 | 1,440,217 | -0.17(-0.12%) | |
Jul 13, 2017 | 140.02 | 140.64 | 139.03 | 140.31 | 1,509,386 | +0.20(+0.14%) |
Jul 12, 2017 | 139.21 | 140.52 | 138.78 | 140.11 | 1,035,554 | +1.44(+1.04%) |
Jul 11, 2017 | 139.05 | 139.27 | 137.78 | 138.66 | 853,819 | -0.84(-0.60%) |
Jul 10, 2017 | 139.27 | 139.95 | 138.80 | 139.51 | 1,319,381 | +0.01(+0.01%) |
Jul 07, 2017 | 137.36 | 140.45 | 136.86 | 139.50 | 1,427,504 | +2.29(+1.67%) |
Jul 06, 2017 | 138.07 | 138.64 | 136.73 | 137.21 | 1,082,921 | -1.11(-0.80%) |
Jul 05, 2017 | 139.15 | 136.62 | 138.32 | 1,323,455 | +1.70(+1.24%) | |
Jul 03, 2017 | 137.28 | 138.42 | 136.62 | 136.62 | 639,721 | -0.25(-0.18%) |
Jun 30, 2017 | 137.24 | 137.67 | 136.61 | 136.87 | 2,062,798 | -0.05(-0.03%) |
Jun 29, 2017 | 139.80 | 140.52 | 136.76 | 136.92 | 1,498,469 | -2.68(-1.92%) |
Jun 28, 2017 | 137.73 | 139.74 | 137.43 | 139.60 | 1,153,543 | +2.64(+1.92%) |
Jun 27, 2017 | 137.55 | 138.34 | 136.47 | 136.97 | 893,917 | -0.17(-0.12%) |
Jun 26, 2017 | 137.98 | 138.85 | 137.04 | 137.14 | 893,139 | -0.40(-0.29%) |
Jun 23, 2017 | 136.68 | 137.93 | 136.10 | 137.54 | 1,616,208 | +1.24(+0.91%) |
Jun 22, 2017 | 136.16 | 136.60 | 135.65 | 136.30 | 1,416,426 | +0.15(+0.11%) |
Jun 21, 2017 | 138.03 | 138.47 | 135.76 | 136.15 | 1,735,912 | -1.88(-1.36%) |
Jun 20, 2017 | 140.04 | 140.05 | 137.69 | 138.03 | 1,420,537 | -2.04(-1.46%) |
Jun 19, 2017 | 140.24 | 140.73 | 139.53 | 140.07 | 1,244,690 | +0.85(+0.61%) |
Jun 16, 2017 | 139.54 | 139.86 | 138.62 | 139.22 | 1,412,691 | +0.05(+0.03%) |
Jun 15, 2017 | 137.72 | 139.22 | 137.13 | 139.17 | 914,139 | +0.97(+0.70%) |
Jun 14, 2017 | 137.31 | 138.91 | 137.08 | 138.21 | 1,214,397 | +0.85(+0.62%) |
Jun 13, 2017 | 136.79 | 137.71 | 135.77 | 137.35 | 1,212,750 | +0.76(+0.56%) |
Jun 12, 2017 | 137.64 | 137.85 | 135.34 | 136.59 | 1,379,205 | -1.05(-0.76%) |
Jun 09, 2017 | 136.60 | 138.33 | 135.75 | 137.64 | 1,135,507 | +1.12(+0.82%) |
Jun 08, 2017 | 137.28 | 135.85 | 136.52 | 1,517,744 | -0.38(-0.27%) | |
Jun 07, 2017 | 135.35 | 137.18 | 135.10 | 136.89 | 1,428,183 | +1.95(+1.45%) |
Jun 06, 2017 | 135.01 | 135.35 | 134.45 | 134.94 | 1,128,018 | -0.44(-0.33%) |
Jun 05, 2017 | 135.19 | 135.65 | 134.78 | 135.38 | 622,843 | +0.22(+0.17%) |
Jun 02, 2017 | 135.06 | 135.61 | 134.15 | 135.16 | 1,253,297 | +0.43(+0.32%) |