Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 158.99 | 160.33 | 158.54 | 160.02 | 1,794,276 | +0.66(+0.42%) |
Sep 28, 2017 | 157.28 | 159.83 | 157.16 | 159.35 | 1,580,985 | +3.32(+2.13%) |
Sep 27, 2017 | 152.54 | 156.93 | 152.42 | 156.04 | 1,341,491 | +3.81(+2.51%) |
Sep 26, 2017 | 151.12 | 152.28 | 150.44 | 152.22 | 1,263,263 | +0.79(+0.52%) |
Sep 25, 2017 | 154.11 | 154.40 | 150.62 | 151.43 | 908,778 | -3.69(-2.38%) |
Sep 22, 2017 | 154.41 | 155.58 | 154.30 | 155.12 | 324,828 | +0.18(+0.11%) |
Sep 21, 2017 | 154.72 | 155.25 | 153.45 | 154.94 | 1,140,488 | +0.54(+0.35%) |
Sep 20, 2017 | 156.95 | 157.03 | 153.04 | 154.40 | 1,059,780 | -2.90(-1.84%) |
Sep 19, 2017 | 157.63 | 157.67 | 156.72 | 157.30 | 1,062,222 | +1.22(+0.78%) |
Sep 18, 2017 | 154.05 | 156.29 | 153.91 | 156.08 | 1,384,400 | +4.28(+2.82%) |
Sep 15, 2017 | 152.39 | 152.48 | 151.56 | 151.80 | 676,475 | +0.92(+0.61%) |
Sep 14, 2017 | 150.21 | 151.32 | 149.82 | 150.89 | 562,263 | +1.27(+0.85%) |
Sep 13, 2017 | 150.11 | 150.49 | 149.55 | 149.62 | 656,835 | -1.20(-0.79%) |
Sep 12, 2017 | 151.51 | 150.35 | 150.81 | 470,051 | -1.34(-0.88%) | |
Sep 11, 2017 | 150.59 | 152.24 | 150.43 | 152.15 | 747,016 | +2.86(+1.92%) |
Sep 08, 2017 | 149.78 | 150.58 | 148.70 | 149.29 | 705,509 | -1.07(-0.71%) |
Sep 07, 2017 | 148.62 | 150.43 | 147.98 | 150.35 | 1,099,652 | +4.09(+2.80%) |
Sep 06, 2017 | 146.10 | 147.01 | 145.70 | 146.26 | 531,111 | +1.56(+1.08%) |
Sep 05, 2017 | 145.73 | 146.24 | 143.44 | 144.70 | 527,858 | -2.31(-1.57%) |
Sep 01, 2017 | 146.90 | 147.28 | 146.17 | 147.01 | 791,380 | +0.91(+0.62%) |
Aug 31, 2017 | 144.80 | 146.44 | 144.49 | 146.10 | 842,671 | +1.40(+0.97%) |
Aug 30, 2017 | 143.79 | 145.16 | 143.40 | 144.70 | 892,387 | -0.32(-0.22%) |
Aug 29, 2017 | 143.60 | 145.37 | 143.47 | 145.02 | 615,733 | +0.96(+0.67%) |
Aug 28, 2017 | 143.63 | 144.28 | 143.37 | 144.05 | 279,706 | -0.09(-0.07%) |
Aug 25, 2017 | 143.70 | 144.69 | 143.52 | 144.15 | 572,727 | +0.72(+0.50%) |
Aug 24, 2017 | 143.28 | 143.84 | 142.74 | 143.43 | 428,147 | +0.05(+0.03%) |
Aug 23, 2017 | 143.85 | 144.13 | 143.13 | 143.38 | 569,477 | -0.91(-0.63%) |
Aug 22, 2017 | 141.98 | 144.70 | 141.95 | 144.29 | 897,704 | +2.60(+1.83%) |
Aug 21, 2017 | 142.22 | 142.35 | 141.08 | 141.69 | 601,880 | -0.63(-0.44%) |
Aug 18, 2017 | 142.07 | 142.64 | 141.12 | 142.32 | 736,926 | +1.50(+1.07%) |
Aug 17, 2017 | 142.88 | 143.18 | 140.76 | 140.81 | 519,958 | -2.82(-1.97%) |
Aug 16, 2017 | 142.26 | 144.06 | 142.11 | 143.63 | 555,216 | +1.13(+0.79%) |
Aug 15, 2017 | 141.56 | 142.66 | 141.56 | 142.50 | 403,181 | -0.14(-0.10%) |
Aug 14, 2017 | 141.01 | 143.29 | 140.99 | 142.64 | 591,192 | +1.33(+0.94%) |
Aug 11, 2017 | 139.63 | 141.46 | 139.25 | 141.32 | 446,074 | +0.94(+0.67%) |
Aug 10, 2017 | 142.50 | 142.54 | 140.29 | 140.37 | 903,852 | -3.16(-2.20%) |
Aug 09, 2017 | 142.69 | 143.69 | 142.40 | 143.53 | 585,366 | +0.40(+0.28%) |
Aug 08, 2017 | 144.39 | 145.06 | 142.92 | 143.13 | 525,756 | -1.21(-0.84%) |
Aug 07, 2017 | 143.34 | 144.56 | 143.32 | 144.34 | 509,402 | +1.38(+0.97%) |
Aug 04, 2017 | 143.06 | 142.03 | 142.95 | 525,501 | +0.72(+0.51%) | |
Aug 03, 2017 | 142.69 | 142.85 | 141.57 | 142.23 | 989,274 | +1.07(+0.76%) |
Aug 02, 2017 | 142.60 | 142.91 | 140.49 | 141.16 | 914,963 | +0.09(+0.07%) |
Aug 01, 2017 | 142.03 | 142.17 | 140.74 | 141.06 | 418,943 | +0.55(+0.39%) |
Jul 31, 2017 | 141.83 | 142.39 | 140.12 | 140.51 | 935,851 | -2.06(-1.44%) |
Jul 28, 2017 | 141.79 | 142.90 | 141.75 | 142.57 | 576,719 | -0.66(-0.46%) |
Jul 27, 2017 | 144.78 | 145.56 | 141.59 | 143.23 | 1,090,626 | -1.21(-0.83%) |
Jul 26, 2017 | 143.01 | 144.60 | 142.92 | 144.44 | 822,468 | +1.68(+1.18%) |
Jul 25, 2017 | 144.27 | 144.30 | 142.60 | 142.75 | 1,042,705 | -0.94(-0.66%) |
Jul 24, 2017 | 143.83 | 144.41 | 143.06 | 143.70 | 1,361,798 | -0.51(-0.36%) |
Jul 21, 2017 | 143.09 | 144.23 | 142.68 | 144.21 | 1,004,022 | +0.44(+0.31%) |
Jul 20, 2017 | 144.27 | 141.47 | 143.77 | 3,179,185 | +2.98(+2.12%) | |
Jul 19, 2017 | 138.91 | 140.97 | 138.30 | 140.79 | 2,705,452 | +6.90(+5.15%) |
Jul 18, 2017 | 132.05 | 133.97 | 131.91 | 133.89 | 1,339,461 | +2.83(+2.16%) |
Jul 17, 2017 | 131.25 | 131.59 | 130.01 | 131.06 | 930,815 | +0.28(+0.21%) |
Jul 14, 2017 | 129.02 | 130.86 | 128.88 | 130.78 | 1,246,095 | +2.87(+2.24%) |
Jul 13, 2017 | 127.83 | 128.59 | 127.46 | 127.91 | 518,106 | -0.18(-0.14%) |
Jul 12, 2017 | 127.69 | 128.57 | 127.38 | 128.09 | 900,189 | +1.14(+0.90%) |
Jul 11, 2017 | 124.97 | 127.17 | 124.94 | 126.95 | 1,177,807 | +0.94(+0.75%) |
Jul 10, 2017 | 125.25 | 126.23 | 124.79 | 126.00 | 470,773 | +1.79(+1.44%) |
Jul 07, 2017 | 123.22 | 124.82 | 123.22 | 124.21 | 630,062 | +1.56(+1.27%) |
Jul 06, 2017 | 122.25 | 123.16 | 121.60 | 122.65 | 890,160 | -0.24(-0.20%) |
Jul 05, 2017 | 121.03 | 122.98 | 120.99 | 122.89 | 852,046 | +1.69(+1.40%) |