Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 137.68 | 137.68 | 136.32 | 136.52 | 1,011,438 | -0.44(-0.32%) |
Oct 30, 2017 | 137.83 | 137.97 | 136.53 | 136.97 | 995,014 | -0.80(-0.58%) |
Oct 27, 2017 | 138.12 | 139.46 | 137.63 | 137.76 | 1,223,321 | -0.44(-0.32%) |
Oct 26, 2017 | 136.88 | 138.69 | 135.83 | 138.20 | 2,716,828 | +5.82(+4.40%) |
Oct 25, 2017 | 131.77 | 132.58 | 131.17 | 132.38 | 1,979,183 | +0.63(+0.48%) |
Oct 24, 2017 | 131.42 | 132.10 | 131.42 | 131.75 | 936,621 | +0.21(+0.16%) |
Oct 23, 2017 | 132.00 | 132.22 | 131.23 | 131.53 | 1,032,290 | -0.53(-0.40%) |
Oct 20, 2017 | 131.57 | 132.50 | 131.53 | 132.06 | 948,461 | +1.17(+0.89%) |
Oct 19, 2017 | 130.86 | 131.21 | 130.18 | 130.90 | 1,085,144 | -0.29(-0.22%) |
Oct 18, 2017 | 131.52 | 131.72 | 130.20 | 131.19 | 1,301,579 | -0.23(-0.18%) |
Oct 17, 2017 | 131.60 | 131.83 | 130.85 | 131.42 | 683,916 | +0.21(+0.16%) |
Oct 16, 2017 | 131.78 | 132.10 | 130.38 | 131.21 | 1,082,061 | -0.21(-0.16%) |
Oct 13, 2017 | 131.44 | 132.22 | 131.37 | 131.41 | 1,621,311 | +0.10(+0.08%) |
Oct 12, 2017 | 130.65 | 131.36 | 130.58 | 131.31 | 687,349 | +0.35(+0.27%) |
Oct 11, 2017 | 131.16 | 131.16 | 130.10 | 130.96 | 813,225 | -0.22(-0.17%) |
Oct 10, 2017 | 130.85 | 131.26 | 130.30 | 131.18 | 1,247,319 | +0.39(+0.30%) |
Oct 09, 2017 | 131.32 | 131.32 | 130.64 | 130.79 | 806,723 | -0.48(-0.37%) |
Oct 06, 2017 | 130.47 | 131.30 | 130.18 | 131.27 | 1,535,664 | +0.81(+0.62%) |
Oct 05, 2017 | 130.40 | 130.49 | 129.72 | 130.47 | 948,305 | +0.35(+0.27%) |
Oct 04, 2017 | 130.25 | 130.69 | 129.97 | 130.12 | 910,409 | -0.25(-0.19%) |
Oct 03, 2017 | 129.81 | 130.62 | 129.12 | 130.37 | 929,976 | +0.84(+0.65%) |
Oct 02, 2017 | 128.54 | 130.00 | 128.13 | 129.52 | 1,270,210 | +0.83(+0.65%) |
Sep 29, 2017 | 128.93 | 129.01 | 128.04 | 128.69 | 1,141,252 | -0.10(-0.08%) |
Sep 28, 2017 | 128.89 | 129.57 | 128.66 | 128.79 | 1,279,866 | +0.02(+0.01%) |
Sep 27, 2017 | 127.74 | 128.78 | 1,107,018 | +0.29(+0.22%) | ||
Sep 26, 2017 | 129.16 | 129.34 | 128.42 | 128.49 | 820,368 | -0.47(-0.36%) |
Sep 25, 2017 | 127.91 | 129.00 | 127.60 | 128.95 | 1,496,473 | +1.08(+0.85%) |
Sep 22, 2017 | 128.50 | 128.69 | 127.79 | 127.87 | 2,849,095 | -0.67(-0.52%) |
Sep 21, 2017 | 128.28 | 128.90 | 127.86 | 128.55 | 1,864,814 | +0.06(+0.05%) |
Sep 20, 2017 | 128.36 | 128.62 | 127.70 | 128.49 | 2,927,569 | +0.41(+0.32%) |
Sep 19, 2017 | 128.43 | 128.76 | 127.72 | 128.08 | 3,080,881 | -0.38(-0.30%) |
Sep 18, 2017 | 127.78 | 128.46 | 127.38 | 128.46 | 2,974,130 | +0.70(+0.55%) |
Sep 15, 2017 | 127.67 | 127.96 | 127.21 | 127.76 | 2,057,107 | +0.05(+0.04%) |
Sep 14, 2017 | 127.32 | 128.03 | 126.61 | 127.71 | 1,831,714 | +0.74(+0.58%) |
Sep 13, 2017 | 126.81 | 127.28 | 126.39 | 126.97 | 1,810,094 | -0.07(-0.05%) |
Sep 12, 2017 | 127.52 | 128.86 | 126.87 | 127.04 | 2,422,219 | +0.09(+0.07%) |
Sep 11, 2017 | 124.26 | 127.12 | 123.71 | 126.95 | 3,554,184 | +3.58(+2.90%) |
Sep 08, 2017 | 122.83 | 123.71 | 122.57 | 123.37 | 2,015,656 | +0.51(+0.42%) |
Sep 07, 2017 | 122.97 | 123.04 | 122.37 | 122.86 | 2,601,969 | -0.11(-0.09%) |
Sep 06, 2017 | 122.86 | 123.31 | 122.43 | 122.97 | 3,328,281 | +0.03(+0.02%) |
Sep 05, 2017 | 123.53 | 124.09 | 122.44 | 122.95 | 2,055,217 | -1.00(-0.81%) |
Sep 01, 2017 | 123.96 | 124.34 | 123.43 | 123.95 | 1,166,659 | +0.24(+0.19%) |
Aug 31, 2017 | 124.25 | 124.25 | 123.60 | 123.71 | 1,401,502 | -0.12(-0.10%) |
Aug 30, 2017 | 123.69 | 124.11 | 123.50 | 123.83 | 1,033,113 | +0.12(+0.10%) |
Aug 29, 2017 | 123.22 | 123.81 | 123.09 | 123.71 | 538,867 | -0.35(-0.28%) |
Aug 28, 2017 | 124.83 | 124.84 | 123.69 | 124.06 | 635,251 | -0.19(-0.16%) |
Aug 25, 2017 | 123.44 | 124.65 | 123.44 | 124.26 | 1,120,102 | +0.66(+0.54%) |
Aug 24, 2017 | 123.80 | 124.09 | 123.32 | 123.59 | 1,120,773 | +0.06(+0.05%) |
Aug 23, 2017 | 123.70 | 124.04 | 123.35 | 123.53 | 2,602,068 | -0.67(-0.54%) |
Aug 22, 2017 | 124.11 | 124.93 | 123.74 | 124.20 | 1,448,188 | +0.68(+0.55%) |
Aug 21, 2017 | 124.03 | 124.03 | 123.33 | 123.53 | 1,862,125 | -0.52(-0.42%) |
Aug 18, 2017 | 123.76 | 124.55 | 123.23 | 124.04 | 1,647,970 | +0.19(+0.15%) |
Aug 17, 2017 | 125.85 | 126.03 | 123.85 | 123.86 | 1,419,011 | -2.16(-1.72%) |
Aug 16, 2017 | 125.10 | 126.09 | 125.02 | 126.02 | 1,448,094 | +1.08(+0.87%) |
Aug 15, 2017 | 124.67 | 125.02 | 124.08 | 124.94 | 1,550,097 | +0.14(+0.12%) |
Aug 14, 2017 | 123.81 | 125.47 | 123.71 | 124.79 | 1,572,062 | +1.74(+1.41%) |
Aug 11, 2017 | 122.38 | 124.07 | 122.38 | 123.06 | 1,255,628 | -0.36(-0.29%) |
Aug 10, 2017 | 123.84 | 124.25 | 123.30 | 123.41 | 1,238,769 | -1.05(-0.84%) |
Aug 09, 2017 | 124.11 | 124.55 | 123.88 | 124.46 | 1,367,275 | +0.34(+0.27%) |
Aug 08, 2017 | 125.28 | 125.35 | 123.93 | 124.12 | 1,017,744 | -1.23(-0.98%) |
Aug 07, 2017 | 125.90 | 125.90 | 125.04 | 125.35 | 1,018,321 | +0.07(+0.05%) |
Aug 04, 2017 | 125.45 | 125.99 | 125.12 | 125.29 | 945,347 | +0.25(+0.20%) |
Aug 03, 2017 | 126.35 | 126.46 | 124.84 | 125.03 | 2,185,999 | -1.01(-0.80%) |
Aug 02, 2017 | 126.24 | 126.72 | 125.08 | 126.04 | 4,681,162 | -0.69(-0.54%) |