Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 123.58 | 124.74 | 123.45 | 124.36 | 152,151 | +0.63(+0.51%) |
Sep 28, 2017 | 123.25 | 125.40 | 122.25 | 123.73 | 280,950 | +0.45(+0.37%) |
Sep 27, 2017 | 120.89 | 124.06 | 120.36 | 123.28 | 278,616 | +3.04(+2.53%) |
Sep 26, 2017 | 121.53 | 122.07 | 119.95 | 120.24 | 991,147 | -1.04(-0.86%) |
Sep 25, 2017 | 123.98 | 124.05 | 121.09 | 121.28 | 633,800 | -2.38(-1.92%) |
Sep 22, 2017 | 122.22 | 124.49 | 121.33 | 123.66 | 460,223 | +1.36(+1.11%) |
Sep 21, 2017 | 123.44 | 124.22 | 121.71 | 122.30 | 278,816 | -1.61(-1.30%) |
Sep 20, 2017 | 124.38 | 125.12 | 123.17 | 123.91 | 344,450 | -0.47(-0.38%) |
Sep 19, 2017 | 126.37 | 127.90 | 123.76 | 124.38 | 485,094 | -2.61(-2.06%) |
Sep 18, 2017 | 129.19 | 129.95 | 126.65 | 126.99 | 372,520 | -1.95(-1.51%) |
Sep 15, 2017 | 130.38 | 131.65 | 128.60 | 128.94 | 399,272 | -1.95(-1.49%) |
Sep 14, 2017 | 129.60 | 131.45 | 128.91 | 130.89 | 312,471 | -0.09(-0.07%) |
Sep 13, 2017 | 131.80 | 132.57 | 130.39 | 130.98 | 255,820 | -1.42(-1.07%) |
Sep 12, 2017 | 131.24 | 134.56 | 131.03 | 132.40 | 543,463 | +1.09(+0.83%) |
Sep 11, 2017 | 133.87 | 135.88 | 130.24 | 131.31 | 876,622 | -1.28(-0.97%) |
Sep 08, 2017 | 131.74 | 132.91 | 129.03 | 132.59 | 1,000,573 | +0.64(+0.49%) |
Sep 07, 2017 | 139.66 | 140.22 | 131.89 | 131.95 | 613,234 | -7.72(-5.53%) |
Sep 06, 2017 | 139.78 | 141.00 | 138.32 | 139.67 | 248,861 | +0.38(+0.27%) |
Sep 05, 2017 | 140.28 | 143.07 | 139.12 | 139.29 | 272,573 | -1.83(-1.30%) |
Sep 01, 2017 | 140.95 | 142.19 | 139.31 | 141.12 | 254,346 | +0.19(+0.13%) |
Aug 31, 2017 | 141.23 | 142.48 | 139.57 | 140.93 | 415,362 | +0.58(+0.41%) |
Aug 30, 2017 | 137.90 | 141.43 | 137.25 | 140.35 | 572,820 | +2.30(+1.67%) |
Aug 29, 2017 | 137.70 | 138.44 | 136.35 | 138.05 | 312,816 | -0.63(-0.45%) |
Aug 28, 2017 | 139.83 | 140.94 | 138.27 | 138.68 | 746,536 | -0.87(-0.62%) |
Aug 25, 2017 | 139.14 | 140.41 | 138.55 | 139.55 | 165,926 | +0.51(+0.37%) |
Aug 24, 2017 | 139.20 | 140.86 | 138.30 | 139.04 | 257,529 | -0.09(-0.06%) |
Aug 23, 2017 | 140.78 | 141.45 | 139.13 | 139.13 | 217,432 | -2.35(-1.66%) |
Aug 22, 2017 | 140.00 | 141.97 | 139.25 | 141.48 | 278,902 | +2.20(+1.58%) |
Aug 21, 2017 | 140.81 | 141.92 | 138.52 | 139.28 | 256,443 | -2.06(-1.46%) |
Aug 18, 2017 | 140.89 | 142.25 | 140.01 | 141.34 | 393,900 | +0.42(+0.30%) |
Aug 17, 2017 | 143.71 | 144.85 | 140.73 | 140.92 | 279,876 | -3.26(-2.26%) |
Aug 16, 2017 | 143.33 | 144.27 | 142.18 | 144.18 | 193,249 | +1.67(+1.17%) |
Aug 15, 2017 | 142.88 | 143.03 | 142.18 | 142.51 | 229,749 | -0.06(-0.04%) |
Aug 14, 2017 | 141.20 | 142.81 | 140.87 | 142.57 | 549,318 | +2.20(+1.57%) |
Aug 11, 2017 | 139.16 | 141.65 | 138.74 | 140.37 | 245,801 | +1.21(+0.87%) |
Aug 10, 2017 | 140.45 | 141.67 | 139.06 | 139.16 | 276,735 | -1.93(-1.37%) |
Aug 09, 2017 | 141.32 | 142.00 | 139.75 | 141.09 | 404,272 | -0.92(-0.65%) |
Aug 08, 2017 | 142.60 | 144.97 | 141.35 | 142.01 | 168,983 | -0.52(-0.36%) |
Aug 07, 2017 | 141.42 | 143.71 | 140.35 | 142.53 | 265,365 | +1.08(+0.76%) |
Aug 04, 2017 | 143.47 | 141.03 | 141.45 | 549,111 | -0.23(-0.16%) | |
Aug 03, 2017 | 145.04 | 145.04 | 141.39 | 141.68 | 608,854 | -3.72(-2.56%) |
Aug 02, 2017 | 146.83 | 146.83 | 143.89 | 145.40 | 640,445 | -0.61(-0.42%) |
Aug 01, 2017 | 140.01 | 147.51 | 140.01 | 146.01 | 1,024,261 | +7.69(+5.56%) |
Jul 31, 2017 | 139.48 | 139.50 | 136.00 | 138.32 | 974,840 | -1.61(-1.15%) |
Jul 28, 2017 | 140.57 | 142.63 | 138.02 | 139.93 | 1,057,666 | -1.04(-0.74%) |
Jul 27, 2017 | 142.75 | 145.22 | 139.59 | 140.97 | 879,621 | -4.78(-3.28%) |
Jul 26, 2017 | 152.00 | 152.00 | 145.31 | 145.75 | 832,329 | -6.67(-4.38%) |
Jul 25, 2017 | 155.87 | 156.84 | 151.80 | 152.42 | 703,902 | -2.41(-1.56%) |
Jul 24, 2017 | 153.53 | 156.86 | 152.51 | 154.83 | 615,345 | -1.10(-0.71%) |
Jul 21, 2017 | 154.00 | 158.66 | 151.11 | 155.93 | 2,286,356 | +12.13(+8.44%) |
Jul 20, 2017 | 144.76 | 141.88 | 143.80 | 2,804,321 | +0.42(+0.29%) | |
Jul 19, 2017 | 143.71 | 145.31 | 142.51 | 143.38 | 315,608 | +0.19(+0.13%) |
Jul 18, 2017 | 141.13 | 144.15 | 141.13 | 143.19 | 465,559 | +1.22(+0.86%) |
Jul 17, 2017 | 143.13 | 144.32 | 141.14 | 141.97 | 889,370 | -0.70(-0.49%) |
Jul 14, 2017 | 140.26 | 144.12 | 140.00 | 142.67 | 452,594 | +3.05(+2.18%) |
Jul 13, 2017 | 140.21 | 140.95 | 138.25 | 139.62 | 259,593 | -0.74(-0.53%) |
Jul 12, 2017 | 138.68 | 140.93 | 138.61 | 140.36 | 395,123 | +2.57(+1.87%) |
Jul 11, 2017 | 137.78 | 138.15 | 135.71 | 137.79 | 305,071 | +0.33(+0.24%) |
Jul 10, 2017 | 136.94 | 138.45 | 135.72 | 137.46 | 428,642 | +0.01(+0.01%) |
Jul 07, 2017 | 137.70 | 137.91 | 134.50 | 137.45 | 646,393 | -0.77(-0.56%) |
Jul 06, 2017 | 139.13 | 140.57 | 137.32 | 138.22 | 617,767 | -2.02(-1.44%) |
Jul 05, 2017 | 140.67 | 141.93 | 139.38 | 140.24 | 439,616 | +0.17(+0.12%) |