Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 145.69 | 146.95 | 144.00 | 145.12 | 347,690 | +0.25(+0.17%) |
Sep 28, 2017 | 146.42 | 146.93 | 143.40 | 144.87 | 297,038 | -1.61(-1.10%) |
Sep 27, 2017 | 147.86 | 141.23 | 146.48 | 506,700 | +6.42(+4.58%) | |
Sep 26, 2017 | 143.14 | 145.50 | 138.57 | 140.06 | 413,569 | -1.58(-1.12%) |
Sep 25, 2017 | 147.60 | 147.75 | 140.22 | 141.64 | 499,997 | -6.81(-4.59%) |
Sep 22, 2017 | 147.99 | 149.49 | 145.96 | 148.45 | 261,063 | +0.27(+0.18%) |
Sep 21, 2017 | 146.94 | 148.90 | 143.57 | 148.18 | 347,536 | +1.21(+0.82%) |
Sep 20, 2017 | 150.95 | 151.36 | 145.50 | 146.97 | 434,247 | -3.78(-2.51%) |
Sep 19, 2017 | 151.85 | 151.88 | 150.01 | 150.75 | 295,447 | +0.15(+0.10%) |
Sep 18, 2017 | 147.23 | 151.75 | 147.23 | 150.60 | 335,865 | +4.39(+3.00%) |
Sep 15, 2017 | 146.24 | 147.71 | 145.43 | 146.21 | 345,376 | -0.22(-0.15%) |
Sep 14, 2017 | 145.01 | 147.50 | 142.40 | 146.43 | 300,996 | +1.18(+0.81%) |
Sep 13, 2017 | 146.91 | 149.40 | 143.83 | 145.25 | 475,956 | -1.44(-0.98%) |
Sep 12, 2017 | 144.64 | 147.22 | 142.14 | 146.69 | 461,158 | +3.68(+2.57%) |
Sep 11, 2017 | 140.00 | 143.69 | 139.57 | 143.01 | 391,825 | +4.98(+3.61%) |
Sep 08, 2017 | 137.53 | 139.35 | 136.41 | 138.03 | 284,640 | +0.53(+0.39%) |
Sep 07, 2017 | 134.01 | 137.71 | 133.95 | 137.50 | 300,668 | +2.93(+2.18%) |
Sep 06, 2017 | 137.98 | 138.90 | 133.00 | 134.57 | 428,656 | -2.53(-1.85%) |
Sep 05, 2017 | 136.77 | 138.48 | 133.74 | 137.10 | 387,024 | -0.20(-0.15%) |
Sep 01, 2017 | 138.75 | 138.75 | 136.13 | 137.30 | 287,295 | -0.70(-0.51%) |
Aug 31, 2017 | 137.41 | 139.41 | 135.85 | 138.00 | 650,623 | +1.18(+0.86%) |
Aug 30, 2017 | 131.81 | 137.27 | 131.72 | 136.82 | 499,455 | +6.13(+4.69%) |
Aug 29, 2017 | 127.30 | 131.50 | 126.78 | 130.69 | 339,413 | +0.94(+0.72%) |
Aug 28, 2017 | 129.28 | 130.88 | 126.66 | 129.75 | 281,260 | +0.30(+0.23%) |
Aug 25, 2017 | 134.00 | 134.00 | 128.18 | 129.45 | 412,865 | -4.05(-3.03%) |
Aug 24, 2017 | 128.95 | 133.95 | 128.72 | 133.50 | 683,840 | +4.91(+3.82%) |
Aug 23, 2017 | 123.12 | 128.98 | 122.68 | 128.59 | 492,453 | +4.71(+3.80%) |
Aug 22, 2017 | 121.69 | 124.25 | 121.10 | 123.88 | 315,190 | +2.73(+2.25%) |
Aug 21, 2017 | 119.12 | 121.26 | 119.12 | 121.15 | 390,566 | +2.03(+1.70%) |
Aug 18, 2017 | 118.05 | 119.60 | 117.17 | 119.12 | 268,128 | +0.57(+0.48%) |
Aug 17, 2017 | 119.48 | 121.07 | 118.49 | 118.55 | 595,700 | -0.88(-0.74%) |
Aug 16, 2017 | 119.29 | 120.43 | 118.28 | 119.43 | 277,177 | +0.74(+0.62%) |
Aug 15, 2017 | 120.46 | 120.53 | 118.22 | 118.69 | 262,434 | -0.90(-0.75%) |
Aug 14, 2017 | 118.91 | 121.16 | 118.66 | 119.59 | 351,904 | +3.20(+2.75%) |
Aug 11, 2017 | 112.01 | 117.90 | 112.01 | 116.39 | 425,214 | +3.82(+3.39%) |
Aug 10, 2017 | 119.61 | 119.75 | 112.25 | 112.57 | 713,379 | -8.40(-6.94%) |
Aug 09, 2017 | 120.80 | 122.60 | 119.85 | 120.97 | 374,500 | -1.26(-1.03%) |
Aug 08, 2017 | 124.38 | 125.30 | 121.55 | 122.23 | 357,938 | +0.42(+0.34%) |
Aug 04, 2017 | 122.52 | 124.24 | 121.50 | 121.81 | 273,729 | -0.47(-0.38%) |
Aug 03, 2017 | 125.77 | 125.77 | 121.46 | 122.28 | 409,564 | -1.44(-1.16%) |
Aug 02, 2017 | 131.00 | 131.49 | 122.23 | 123.72 | 811,032 | -6.89(-5.28%) |
Aug 01, 2017 | 128.36 | 131.25 | 123.25 | 130.61 | 1,153,460 | +15.72(+13.68%) |
Jul 31, 2017 | 116.99 | 117.95 | 114.18 | 114.89 | 479,986 | -0.77(-0.67%) |
Jul 28, 2017 | 111.73 | 116.17 | 110.05 | 115.66 | 329,877 | +1.85(+1.63%) |
Jul 27, 2017 | 117.83 | 119.23 | 111.11 | 113.81 | 643,332 | -3.19(-2.73%) |
Jul 26, 2017 | 116.24 | 118.88 | 116.20 | 117.00 | 276,672 | +1.89(+1.64%) |
Jul 25, 2017 | 117.05 | 117.17 | 113.58 | 115.11 | 297,072 | -1.80(-1.54%) |
Jul 24, 2017 | 112.00 | 117.04 | 111.97 | 116.91 | 264,433 | +4.80(+4.28%) |
Jul 21, 2017 | 113.31 | 114.47 | 111.99 | 112.11 | 210,525 | -2.17(-1.90%) |
Jul 20, 2017 | 116.79 | 116.95 | 113.58 | 114.28 | 231,479 | -1.69(-1.46%) |
Jul 19, 2017 | 117.85 | 118.92 | 114.96 | 115.97 | 199,347 | -1.61(-1.37%) |
Jul 18, 2017 | 114.28 | 118.60 | 113.60 | 117.58 | 192,937 | +2.55(+2.22%) |
Jul 17, 2017 | 116.51 | 117.99 | 113.65 | 115.03 | 203,193 | -1.77(-1.52%) |
Jul 14, 2017 | 119.55 | 119.55 | 116.47 | 116.80 | 167,301 | -1.72(-1.45%) |
Jul 13, 2017 | 122.36 | 123.50 | 117.78 | 118.52 | 296,747 | -2.09(-1.73%) |
Jul 12, 2017 | 119.84 | 121.14 | 119.00 | 120.61 | 265,635 | +2.47(+2.09%) |
Jul 11, 2017 | 117.46 | 119.55 | 116.47 | 118.14 | 224,746 | +0.68(+0.58%) |
Jul 10, 2017 | 114.99 | 117.88 | 113.89 | 117.46 | 312,676 | +2.71(+2.36%) |
Jul 07, 2017 | 112.17 | 114.90 | 112.13 | 114.75 | 208,595 | +2.94(+2.63%) |
Jul 06, 2017 | 112.49 | 113.63 | 111.23 | 111.81 | 245,298 | -2.95(-2.57%) |
Jul 05, 2017 | 110.99 | 116.20 | 110.99 | 114.76 | 419,797 | +4.75(+4.32%) |
Jul 04, 2017 | 112.97 | 113.28 | 109.39 | 110.01 | 118,293 | -2.59(-2.30%) |