Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 124.52 | 125.47 | 124.05 | 124.92 | 516,826 | +0.54(+0.43%) |
Sep 28, 2017 | 125.07 | 125.07 | 123.07 | 124.38 | 877,760 | -0.83(-0.67%) |
Sep 27, 2017 | 125.32 | 125.78 | 123.80 | 125.22 | 844,693 | -0.35(-0.28%) |
Sep 26, 2017 | 124.17 | 126.21 | 123.89 | 125.56 | 794,321 | +1.58(+1.27%) |
Sep 25, 2017 | 124.46 | 125.81 | 123.78 | 123.99 | 616,893 | -0.94(-0.75%) |
Sep 22, 2017 | 124.83 | 125.07 | 124.31 | 124.93 | 437,722 | +0.22(+0.18%) |
Sep 21, 2017 | 125.54 | 125.95 | 124.55 | 124.71 | 501,804 | -0.82(-0.66%) |
Sep 20, 2017 | 126.60 | 126.98 | 124.83 | 125.53 | 810,632 | -0.78(-0.62%) |
Sep 19, 2017 | 126.92 | 127.54 | 125.36 | 126.32 | 766,508 | -0.54(-0.42%) |
Sep 18, 2017 | 127.44 | 127.48 | 126.50 | 126.85 | 940,663 | -0.09(-0.07%) |
Sep 15, 2017 | 125.98 | 127.42 | 125.44 | 126.94 | 1,198,241 | +1.66(+1.32%) |
Sep 14, 2017 | 126.17 | 126.17 | 122.84 | 125.29 | 829,749 | -0.99(-0.78%) |
Sep 13, 2017 | 127.04 | 127.96 | 125.42 | 126.28 | 772,807 | -0.65(-0.52%) |
Sep 12, 2017 | 128.71 | 129.06 | 126.67 | 126.93 | 651,515 | -1.50(-1.17%) |
Sep 11, 2017 | 127.25 | 128.97 | 126.95 | 128.43 | 758,939 | +1.82(+1.44%) |
Sep 08, 2017 | 127.41 | 127.41 | 126.19 | 126.60 | 654,294 | -0.92(-0.72%) |
Sep 07, 2017 | 128.37 | 128.90 | 127.21 | 127.53 | 984,272 | -0.42(-0.33%) |
Sep 06, 2017 | 128.35 | 129.57 | 127.46 | 127.94 | 889,006 | +0.60(+0.47%) |
Sep 05, 2017 | 125.73 | 127.58 | 125.40 | 127.34 | 1,042,835 | +1.95(+1.56%) |
Sep 01, 2017 | 125.05 | 125.72 | 124.15 | 125.39 | 503,254 | +0.63(+0.51%) |
Aug 31, 2017 | 125.41 | 125.68 | 124.22 | 124.75 | 608,332 | -0.15(-0.12%) |
Aug 30, 2017 | 125.39 | 126.76 | 124.82 | 124.90 | 742,445 | -0.57(-0.46%) |
Aug 29, 2017 | 124.73 | 125.94 | 122.66 | 125.47 | 918,070 | +0.39(+0.31%) |
Aug 28, 2017 | 124.97 | 125.28 | 123.46 | 125.09 | 1,053,176 | +0.33(+0.26%) |
Aug 25, 2017 | 126.38 | 128.11 | 123.02 | 124.76 | 1,521,458 | -1.01(-0.80%) |
Aug 24, 2017 | 126.84 | 129.07 | 120.90 | 125.77 | 3,841,533 | +6.82(+5.73%) |
Aug 23, 2017 | 119.26 | 119.83 | 117.59 | 118.95 | 1,596,096 | -0.28(-0.23%) |
Aug 22, 2017 | 119.30 | 120.32 | 118.09 | 119.23 | 1,108,186 | +0.30(+0.25%) |
Aug 21, 2017 | 119.68 | 119.81 | 118.10 | 118.94 | 907,325 | -0.98(-0.82%) |
Aug 18, 2017 | 120.36 | 120.37 | 117.96 | 119.92 | 1,139,175 | -1.24(-1.02%) |
Aug 17, 2017 | 122.84 | 123.66 | 121.10 | 121.16 | 1,161,120 | -1.84(-1.50%) |
Aug 16, 2017 | 122.33 | 123.47 | 121.84 | 123.00 | 640,714 | +0.77(+0.63%) |
Aug 15, 2017 | 122.65 | 123.69 | 120.60 | 122.23 | 814,177 | -0.98(-0.80%) |
Aug 14, 2017 | 123.47 | 123.92 | 122.79 | 123.21 | 586,057 | +0.48(+0.40%) |
Aug 11, 2017 | 120.22 | 123.15 | 119.96 | 122.72 | 692,809 | +2.23(+1.85%) |
Aug 10, 2017 | 122.27 | 122.63 | 120.28 | 120.49 | 865,945 | -2.46(-2.00%) |
Aug 09, 2017 | 122.42 | 123.53 | 121.99 | 122.95 | 616,242 | -0.19(-0.15%) |
Aug 08, 2017 | 124.66 | 124.93 | 122.93 | 123.14 | 853,940 | +0.21(+0.17%) |
Aug 07, 2017 | 121.89 | 123.78 | 120.99 | 122.93 | 681,735 | +1.97(+1.63%) |
Aug 04, 2017 | 120.17 | 121.60 | 120.17 | 120.96 | 767,478 | +0.82(+0.69%) |
Aug 03, 2017 | 118.88 | 120.47 | 118.49 | 120.14 | 660,832 | +1.53(+1.29%) |
Aug 02, 2017 | 118.58 | 119.86 | 118.30 | 118.61 | 562,626 | -0.28(-0.23%) |
Aug 01, 2017 | 118.29 | 119.02 | 117.34 | 118.89 | 479,904 | +0.71(+0.60%) |
Jul 31, 2017 | 118.82 | 118.82 | 117.06 | 118.17 | 703,750 | -0.64(-0.54%) |
Jul 28, 2017 | 118.16 | 119.36 | 117.46 | 118.82 | 922,909 | +0.77(+0.65%) |
Jul 27, 2017 | 117.40 | 118.84 | 117.09 | 118.05 | 635,345 | +0.74(+0.63%) |
Jul 26, 2017 | 117.62 | 117.79 | 116.41 | 117.30 | 565,751 | -0.32(-0.27%) |
Jul 25, 2017 | 115.67 | 118.60 | 115.18 | 117.62 | 772,684 | +2.19(+1.90%) |
Jul 24, 2017 | 116.14 | 116.14 | 114.98 | 115.43 | 664,769 | -0.46(-0.39%) |
Jul 21, 2017 | 114.79 | 116.57 | 114.30 | 115.89 | 720,835 | +1.22(+1.06%) |
Jul 20, 2017 | 113.32 | 115.10 | 112.73 | 114.67 | 866,742 | +1.66(+1.47%) |
Jul 19, 2017 | 112.24 | 113.21 | 111.72 | 113.00 | 449,385 | +1.12(+1.00%) |
Jul 18, 2017 | 112.64 | 113.05 | 111.12 | 111.88 | 556,070 | -0.66(-0.59%) |
Jul 17, 2017 | 111.89 | 113.44 | 111.69 | 112.55 | 550,613 | +1.04(+0.93%) |
Jul 14, 2017 | 112.61 | 112.64 | 111.01 | 111.51 | 573,459 | -0.72(-0.64%) |
Jul 13, 2017 | 111.23 | 112.64 | 110.48 | 112.23 | 1,047,371 | +1.45(+1.31%) |
Jul 12, 2017 | 111.22 | 111.93 | 110.64 | 110.78 | 692,479 | +0.07(+0.06%) |
Jul 11, 2017 | 110.84 | 111.46 | 109.72 | 110.71 | 711,223 | -0.24(-0.21%) |
Jul 10, 2017 | 110.95 | 112.07 | 110.44 | 110.95 | 691,542 | -0.17(-0.15%) |
Jul 07, 2017 | 110.30 | 111.53 | 110.26 | 111.12 | 435,331 | +1.28(+1.16%) |
Jul 06, 2017 | 111.98 | 112.18 | 109.56 | 109.84 | 858,512 | -2.55(-2.27%) |
Jul 05, 2017 | 113.57 | 113.75 | 111.85 | 112.39 | 809,193 | -1.38(-1.21%) |