Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 136.59 | 137.93 | 136.18 | 137.03 | 1,043,513 | +0.28(+0.20%) |
Sep 28, 2017 | 135.23 | 136.98 | 135.16 | 136.75 | 1,059,725 | +0.74(+0.55%) |
Sep 27, 2017 | 136.86 | 136.86 | 135.24 | 136.01 | 1,039,764 | +0.54(+0.40%) |
Sep 26, 2017 | 134.65 | 136.01 | 134.32 | 135.47 | 1,542,603 | +0.90(+0.67%) |
Sep 25, 2017 | 135.18 | 136.27 | 133.76 | 134.56 | 1,829,289 | -1.10(-0.81%) |
Sep 22, 2017 | 137.69 | 137.90 | 135.59 | 135.66 | 1,607,832 | -2.27(-1.65%) |
Sep 21, 2017 | 138.19 | 139.16 | 137.63 | 137.94 | 997,604 | -1.02(-0.73%) |
Sep 20, 2017 | 139.07 | 140.20 | 138.29 | 138.96 | 2,371,871 | +0.63(+0.45%) |
Sep 19, 2017 | 143.25 | 143.63 | 137.58 | 138.33 | 2,504,659 | -4.86(-3.39%) |
Sep 18, 2017 | 143.00 | 144.42 | 142.66 | 143.19 | 1,024,542 | +0.51(+0.36%) |
Sep 15, 2017 | 141.67 | 143.19 | 141.07 | 142.68 | 1,996,259 | +1.16(+0.82%) |
Sep 14, 2017 | 140.80 | 142.43 | 140.48 | 141.51 | 1,354,406 | -0.36(-0.26%) |
Sep 13, 2017 | 141.96 | 142.58 | 140.80 | 141.88 | 1,344,887 | -0.56(-0.39%) |
Sep 12, 2017 | 142.34 | 142.84 | 141.10 | 142.44 | 1,443,690 | -0.37(-0.26%) |
Sep 11, 2017 | 142.54 | 143.44 | 142.00 | 142.81 | 1,318,049 | +0.65(+0.46%) |
Sep 08, 2017 | 142.72 | 143.06 | 141.83 | 142.16 | 901,470 | -1.14(-0.80%) |
Sep 07, 2017 | 143.07 | 143.84 | 142.55 | 143.30 | 1,228,899 | +0.14(+0.10%) |
Sep 06, 2017 | 144.44 | 144.56 | 143.04 | 143.16 | 1,420,285 | -0.63(-0.44%) |
Sep 05, 2017 | 144.56 | 144.62 | 142.94 | 143.79 | 1,902,337 | +0.25(+0.17%) |
Sep 01, 2017 | 146.89 | 146.97 | 143.47 | 143.54 | 2,614,461 | -2.52(-1.73%) |
Aug 31, 2017 | 145.60 | 147.16 | 144.71 | 146.06 | 24,712,992 | +0.49(+0.33%) |
Aug 30, 2017 | 143.74 | 145.69 | 143.40 | 145.58 | 2,259,244 | +0.99(+0.68%) |
Aug 29, 2017 | 144.71 | 145.66 | 144.28 | 144.59 | 1,883,984 | -0.34(-0.24%) |
Aug 28, 2017 | 144.46 | 146.30 | 144.05 | 144.93 | 2,325,382 | +0.25(+0.17%) |
Aug 25, 2017 | 145.10 | 143.47 | 144.68 | 4,553,764 | +3.82(+2.71%) | |
Aug 24, 2017 | 139.67 | 141.10 | 139.20 | 140.86 | 1,042,692 | +1.76(+1.27%) |
Aug 23, 2017 | 137.88 | 139.34 | 137.88 | 139.10 | 587,257 | +0.61(+0.44%) |
Aug 22, 2017 | 137.34 | 138.64 | 137.04 | 138.49 | 798,826 | +1.46(+1.06%) |
Aug 21, 2017 | 135.84 | 137.56 | 135.36 | 137.03 | 518,236 | +1.10(+0.81%) |
Aug 18, 2017 | 135.09 | 136.44 | 135.07 | 135.93 | 603,060 | +0.66(+0.49%) |
Aug 17, 2017 | 136.51 | 137.75 | 135.25 | 135.27 | 828,843 | -1.44(-1.05%) |
Aug 16, 2017 | 134.69 | 137.07 | 134.67 | 136.71 | 1,181,507 | +2.30(+1.71%) |
Aug 15, 2017 | 133.10 | 135.14 | 131.96 | 134.41 | 616,243 | +0.77(+0.58%) |
Aug 14, 2017 | 132.86 | 134.31 | 132.31 | 133.64 | 708,234 | +2.11(+1.60%) |
Aug 11, 2017 | 132.30 | 132.53 | 130.48 | 131.53 | 771,402 | -0.71(-0.54%) |
Aug 10, 2017 | 131.65 | 132.87 | 131.13 | 132.24 | 477,248 | -0.01(-0.01%) |
Aug 09, 2017 | 131.62 | 132.50 | 130.97 | 132.25 | 606,168 | +0.77(+0.59%) |
Aug 08, 2017 | 132.06 | 132.74 | 131.04 | 131.48 | 519,262 | -1.24(-0.93%) |
Aug 07, 2017 | 132.57 | 133.45 | 131.30 | 132.72 | 563,003 | -0.42(-0.31%) |
Aug 04, 2017 | 134.69 | 131.44 | 133.13 | 1,091,148 | +1.52(+1.16%) | |
Aug 03, 2017 | 131.60 | 131.96 | 130.65 | 131.61 | 1,416,590 | +0.34(+0.26%) |
Aug 02, 2017 | 131.09 | 131.89 | 130.30 | 131.27 | 875,067 | +0.54(+0.41%) |
Aug 01, 2017 | 128.51 | 132.07 | 128.01 | 130.73 | 1,145,305 | -0.11(-0.09%) |
Jul 31, 2017 | 131.58 | 132.09 | 129.74 | 130.84 | 906,289 | -0.08(-0.06%) |
Jul 28, 2017 | 129.01 | 131.37 | 129.01 | 130.93 | 1,073,302 | +1.56(+1.21%) |
Jul 27, 2017 | 129.19 | 130.16 | 128.51 | 129.37 | 1,077,119 | +0.41(+0.32%) |
Jul 26, 2017 | 129.27 | 129.84 | 128.55 | 128.96 | 675,052 | +0.11(+0.09%) |
Jul 25, 2017 | 129.72 | 130.53 | 128.16 | 128.84 | 873,053 | -0.69(-0.54%) |
Jul 24, 2017 | 129.70 | 130.03 | 128.44 | 129.54 | 700,772 | -0.40(-0.31%) |
Jul 21, 2017 | 129.37 | 130.54 | 128.77 | 129.94 | 1,044,099 | +0.75(+0.58%) |
Jul 20, 2017 | 132.21 | 128.94 | 129.19 | 1,152,105 | -2.52(-1.91%) | |
Jul 19, 2017 | 132.18 | 132.18 | 129.74 | 131.71 | 1,119,246 | +0.92(+0.70%) |
Jul 18, 2017 | 129.37 | 131.24 | 129.17 | 130.78 | 1,081,191 | +1.42(+1.10%) |
Jul 17, 2017 | 129.40 | 129.86 | 128.43 | 129.37 | 1,188,919 | -0.47(-0.36%) |
Jul 14, 2017 | 130.38 | 130.90 | 129.27 | 129.83 | 740,983 | +0.55(+0.43%) |
Jul 13, 2017 | 129.76 | 130.09 | 128.82 | 129.28 | 312,823 | -0.32(-0.25%) |
Jul 12, 2017 | 128.08 | 130.41 | 128.08 | 129.60 | 727,967 | +2.52(+1.98%) |
Jul 11, 2017 | 127.71 | 128.88 | 126.77 | 127.08 | 835,424 | -0.85(-0.66%) |
Jul 10, 2017 | 130.48 | 130.72 | 127.68 | 127.93 | 971,413 | -2.08(-1.60%) |
Jul 07, 2017 | 127.86 | 130.34 | 127.86 | 130.01 | 1,098,772 | +2.21(+1.73%) |
Jul 06, 2017 | 127.51 | 128.48 | 127.18 | 127.81 | 972,863 | -0.05(-0.04%) |
Jul 05, 2017 | 127.51 | 128.75 | 127.15 | 127.86 | 610,053 | +0.12(+0.10%) |