Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 144.70 | 145.56 | 144.32 | 145.45 | 43,102,368 | +1.04(+0.72%) |
Sep 28, 2017 | 144.14 | 144.56 | 143.78 | 144.41 | 24,145,134 | -0.05(-0.03%) |
Sep 27, 2017 | 145.00 | 143.57 | 144.46 | 33,239,408 | +1.29(+0.90%) | |
Sep 26, 2017 | 143.51 | 143.80 | 142.67 | 143.17 | 29,625,314 | +0.37(+0.26%) |
Sep 25, 2017 | 143.75 | 143.83 | 142.10 | 142.80 | 54,917,668 | -1.52(-1.05%) |
Sep 22, 2017 | 144.00 | 144.53 | 143.85 | 144.32 | 21,702,400 | -0.14(-0.10%) |
Sep 21, 2017 | 145.25 | 145.26 | 143.95 | 144.46 | 28,832,912 | -0.89(-0.61%) |
Sep 20, 2017 | 145.75 | 145.91 | 144.23 | 145.35 | 34,225,128 | -0.45(-0.31%) |
Sep 19, 2017 | 145.81 | 146.01 | 145.31 | 145.80 | 20,857,732 | +0.25(+0.17%) |
Sep 18, 2017 | 145.88 | 146.37 | 145.11 | 145.55 | 24,854,224 | -0.51(-0.35%) |
Sep 15, 2017 | 145.56 | 146.59 | 145.29 | 146.06 | 46,422,400 | +0.50(+0.34%) |
Sep 14, 2017 | 145.85 | 146.29 | 145.47 | 145.56 | 35,243,804 | -0.86(-0.59%) |
Sep 13, 2017 | 145.95 | 146.44 | 145.74 | 146.42 | 28,446,964 | +0.20(+0.14%) |
Sep 12, 2017 | 146.25 | 146.41 | 145.53 | 146.22 | 30,249,812 | +0.35(+0.24%) |
Sep 11, 2017 | 145.30 | 146.11 | 145.30 | 145.87 | 27,116,270 | +1.66(+1.15%) |
Sep 08, 2017 | 145.28 | 145.34 | 144.06 | 144.21 | 27,890,116 | -1.26(-0.87%) |
Sep 07, 2017 | 145.40 | 145.84 | 144.94 | 145.47 | 22,711,332 | +0.34(+0.23%) |
Sep 06, 2017 | 145.06 | 145.46 | 144.08 | 145.13 | 30,708,064 | +0.44(+0.30%) |
Sep 05, 2017 | 145.55 | 145.88 | 143.60 | 144.69 | 44,794,300 | -1.31(-0.90%) |
Sep 01, 2017 | 146.36 | 146.59 | 145.61 | 146.00 | 22,293,552 | -0.20(-0.14%) |
Aug 31, 2017 | 145.03 | 146.21 | 144.98 | 146.20 | 38,465,072 | +1.55(+1.07%) |
Aug 30, 2017 | 143.11 | 144.89 | 143.00 | 144.65 | 33,605,340 | +1.68(+1.18%) |
Aug 29, 2017 | 141.18 | 143.21 | 141.06 | 142.97 | 24,470,066 | +0.56(+0.39%) |
Aug 28, 2017 | 142.41 | 142.74 | 141.95 | 142.41 | 15,318,502 | +0.44(+0.31%) |
Aug 25, 2017 | 142.80 | 143.18 | 141.78 | 141.97 | 26,380,436 | -0.30(-0.21%) |
Aug 24, 2017 | 143.03 | 143.17 | 141.47 | 142.27 | 38,157,848 | -0.42(-0.29%) |
Aug 23, 2017 | 142.50 | 143.01 | 142.38 | 142.69 | 25,676,464 | -0.51(-0.36%) |
Aug 22, 2017 | 141.80 | 143.35 | 141.76 | 143.20 | 36,289,328 | +2.15(+1.52%) |
Aug 21, 2017 | 141.23 | 141.53 | 140.18 | 141.05 | 37,106,604 | -0.18(-0.13%) |
Aug 18, 2017 | 141.43 | 142.20 | 140.65 | 141.23 | 60,751,940 | -0.10(-0.07%) |
Aug 17, 2017 | 143.73 | 143.94 | 141.33 | 141.33 | 70,175,712 | -2.95(-2.04%) |
Aug 16, 2017 | 144.37 | 144.96 | 143.80 | 144.28 | 31,896,056 | +0.25(+0.17%) |
Aug 15, 2017 | 144.22 | 144.30 | 143.64 | 144.03 | 25,503,908 | +0.10(+0.07%) |
Aug 14, 2017 | 143.23 | 144.15 | 143.19 | 143.93 | 34,150,768 | +1.83(+1.29%) |
Aug 11, 2017 | 141.24 | 142.41 | 140.91 | 142.10 | 45,862,488 | +1.07(+0.76%) |
Aug 10, 2017 | 143.33 | 143.40 | 140.89 | 141.03 | 63,310,152 | -3.09(-2.14%) |
Aug 09, 2017 | 143.14 | 144.19 | 142.79 | 144.12 | 36,163,264 | -0.19(-0.13%) |
Aug 08, 2017 | 144.27 | 145.45 | 143.90 | 144.31 | 30,726,020 | -0.25(-0.17%) |
Aug 07, 2017 | 143.89 | 144.56 | 143.78 | 144.56 | 17,933,372 | +0.91(+0.63%) |
Aug 04, 2017 | 143.65 | 143.97 | 143.15 | 143.65 | 29,472,908 | +0.26(+0.18%) |
Aug 03, 2017 | 144.17 | 144.17 | 143.13 | 143.39 | 27,098,448 | -0.56(-0.39%) |
Aug 02, 2017 | 144.45 | 144.52 | 142.61 | 143.95 | 41,763,600 | +0.39(+0.27%) |
Aug 01, 2017 | 143.70 | 143.76 | 143.12 | 143.56 | 20,142,050 | +0.33(+0.23%) |
Jul 31, 2017 | 144.22 | 144.43 | 142.92 | 143.23 | 33,834,508 | -0.61(-0.42%) |
Jul 28, 2017 | 143.14 | 144.07 | 142.87 | 143.84 | 38,013,176 | -0.12(-0.08%) |
Jul 27, 2017 | 145.86 | 145.96 | 142.30 | 143.96 | 80,654,984 | -0.91(-0.63%) |
Jul 26, 2017 | 144.74 | 144.95 | 144.53 | 144.87 | 18,597,880 | +0.47(+0.33%) |
Jul 25, 2017 | 144.74 | 144.40 | 28,117,982 | -0.37(-0.26%) | ||
Jul 24, 2017 | 144.07 | 144.87 | 143.98 | 144.77 | 26,702,068 | +0.66(+0.46%) |
Jul 21, 2017 | 143.62 | 144.11 | 143.35 | 144.11 | 39,697,096 | -0.06(-0.04%) |
Jul 20, 2017 | 144.31 | 144.44 | 143.56 | 144.17 | 36,130,608 | +0.19(+0.13%) |
Jul 19, 2017 | 143.53 | 144.19 | 143.50 | 143.98 | 33,749,476 | +0.84(+0.59%) |
Jul 18, 2017 | 142.06 | 143.17 | 141.64 | 143.14 | 25,737,630 | +0.95(+0.67%) |
Jul 17, 2017 | 142.25 | 142.69 | 141.92 | 142.19 | 25,337,856 | +0.07(+0.05%) |
Jul 14, 2017 | 142.27 | 141.19 | 142.12 | 34,544,848 | +1.11(+0.79%) | |
Jul 13, 2017 | 140.85 | 141.35 | 140.60 | 141.01 | 31,060,592 | +0.31(+0.22%) |
Jul 12, 2017 | 140.21 | 140.86 | 139.96 | 140.70 | 36,011,352 | +1.65(+1.19%) |
Jul 11, 2017 | 138.44 | 139.22 | 137.94 | 139.05 | 31,516,580 | +0.39(+0.28%) |
Jul 10, 2017 | 137.84 | 138.99 | 137.50 | 138.66 | 24,847,350 | +0.90(+0.65%) |
Jul 07, 2017 | 136.74 | 138.13 | 136.74 | 137.76 | 36,970,400 | +1.47(+1.08%) |
Jul 06, 2017 | 136.47 | 137.06 | 135.88 | 136.29 | 48,417,044 | -1.24(-0.90%) |
Jul 05, 2017 | 136.57 | 137.90 | 136.18 | 137.53 | 42,110,960 | +1.34(+0.98%) |