Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 135.58 | 136.05 | 135.41 | 135.82 | 23,717,544 | +0.32(+0.24%) |
Sep 28, 2017 | 134.97 | 135.71 | 134.53 | 135.50 | 31,946,592 | +0.36(+0.26%) |
Sep 27, 2017 | 135.52 | 133.05 | 135.14 | 72,381,416 | +2.59(+1.96%) | |
Sep 26, 2017 | 132.25 | 133.04 | 132.15 | 132.54 | 30,803,266 | +0.42(+0.32%) |
Sep 25, 2017 | 131.91 | 132.53 | 131.38 | 132.12 | 32,808,596 | +0.18(+0.14%) |
Sep 22, 2017 | 131.37 | 132.28 | 131.26 | 131.94 | 27,563,644 | +0.56(+0.42%) |
Sep 21, 2017 | 131.69 | 131.91 | 131.19 | 131.38 | 19,017,856 | -0.14(-0.10%) |
Sep 20, 2017 | 131.24 | 131.69 | 130.99 | 131.52 | 22,133,298 | +0.42(+0.32%) |
Sep 19, 2017 | 131.27 | 131.38 | 130.84 | 131.10 | 17,877,016 | +0.00(+0.00%) |
Sep 18, 2017 | 130.41 | 131.49 | 130.39 | 131.10 | 26,704,498 | +0.89(+0.68%) |
Sep 15, 2017 | 129.51 | 130.27 | 129.43 | 130.21 | 25,355,552 | +0.53(+0.41%) |
Sep 14, 2017 | 129.64 | 129.99 | 129.31 | 129.68 | 20,070,092 | -0.12(-0.09%) |
Sep 13, 2017 | 129.30 | 130.04 | 129.22 | 129.80 | 27,398,428 | +0.38(+0.30%) |
Sep 12, 2017 | 128.96 | 129.56 | 128.76 | 129.42 | 24,794,376 | +0.79(+0.61%) |
Sep 11, 2017 | 128.37 | 128.85 | 128.22 | 128.63 | 24,731,322 | +1.34(+1.05%) |
Sep 08, 2017 | 127.03 | 127.80 | 126.74 | 127.30 | 23,918,930 | +0.10(+0.08%) |
Sep 07, 2017 | 127.64 | 127.72 | 126.72 | 127.20 | 19,856,898 | -0.32(-0.25%) |
Sep 06, 2017 | 127.77 | 128.01 | 127.17 | 127.52 | 20,122,732 | +0.27(+0.21%) |
Sep 05, 2017 | 128.59 | 128.82 | 126.71 | 127.25 | 23,958,540 | -1.23(-0.96%) |
Sep 01, 2017 | 127.99 | 128.59 | 127.76 | 128.49 | 19,043,434 | +0.72(+0.57%) |
Aug 31, 2017 | 127.01 | 127.95 | 126.79 | 127.76 | 31,993,936 | +1.24(+0.98%) |
Aug 30, 2017 | 125.60 | 126.65 | 125.50 | 126.52 | 17,402,976 | +0.80(+0.64%) |
Aug 29, 2017 | 124.80 | 126.01 | 124.56 | 125.72 | 22,176,624 | +0.03(+0.02%) |
Aug 28, 2017 | 125.61 | 125.83 | 125.06 | 125.69 | 17,861,318 | +0.53(+0.42%) |
Aug 25, 2017 | 125.16 | 125.55 | 124.74 | 125.16 | 18,770,518 | +0.36(+0.29%) |
Aug 24, 2017 | 124.94 | 125.20 | 124.37 | 124.80 | 17,196,898 | +0.38(+0.31%) |
Aug 23, 2017 | 123.92 | 124.87 | 123.63 | 124.42 | 20,100,798 | -0.20(-0.16%) |
Aug 22, 2017 | 123.68 | 124.76 | 123.57 | 124.62 | 27,525,356 | +1.33(+1.08%) |
Aug 21, 2017 | 123.16 | 123.46 | 122.65 | 123.28 | 23,517,994 | -0.08(-0.07%) |
Aug 18, 2017 | 122.95 | 123.86 | 122.63 | 123.36 | 46,373,400 | -0.01(-0.01%) |
Aug 17, 2017 | 125.25 | 125.90 | 123.36 | 123.37 | 35,773,460 | -2.30(-1.83%) |
Aug 16, 2017 | 125.88 | 126.54 | 125.46 | 125.67 | 23,904,872 | +0.04(+0.03%) |
Aug 15, 2017 | 126.91 | 126.93 | 125.58 | 125.63 | 18,203,138 | -1.04(-0.82%) |
Aug 14, 2017 | 125.50 | 126.72 | 125.48 | 126.67 | 23,742,996 | +1.89(+1.52%) |
Aug 11, 2017 | 124.55 | 125.03 | 124.14 | 124.78 | 35,849,888 | +0.18(+0.15%) |
Aug 10, 2017 | 126.44 | 126.44 | 124.59 | 124.60 | 44,809,368 | -2.30(-1.82%) |
Aug 09, 2017 | 127.20 | 127.45 | 126.44 | 126.90 | 29,016,422 | -1.11(-0.86%) |
Aug 08, 2017 | 128.38 | 129.65 | 127.73 | 128.01 | 29,796,514 | -0.40(-0.31%) |
Aug 07, 2017 | 128.41 | 128.77 | 127.75 | 128.41 | 10,034,694 | +0.21(+0.16%) |
Aug 04, 2017 | 127.93 | 128.30 | 127.54 | 128.20 | 18,016,486 | +0.62(+0.49%) |
Aug 03, 2017 | 128.41 | 128.50 | 127.24 | 127.58 | 21,459,470 | -0.64(-0.50%) |
Aug 02, 2017 | 129.46 | 129.67 | 127.76 | 128.22 | 21,799,906 | -1.42(-1.09%) |
Aug 01, 2017 | 129.99 | 130.02 | 128.89 | 129.64 | 21,693,710 | +0.25(+0.19%) |
Jul 31, 2017 | 130.04 | 130.19 | 128.90 | 129.39 | 17,955,342 | -0.41(-0.32%) |
Jul 28, 2017 | 129.86 | 130.17 | 129.35 | 129.80 | 21,800,382 | -0.35(-0.27%) |
Jul 27, 2017 | 131.19 | 131.38 | 129.43 | 130.15 | 26,635,876 | -0.83(-0.64%) |
Jul 26, 2017 | 131.81 | 131.81 | 130.80 | 130.98 | 14,845,202 | -0.73(-0.55%) |
Jul 25, 2017 | 130.53 | 131.90 | 130.94 | 131.71 | 23,039,268 | +1.19(+0.91%) |
Jul 24, 2017 | 130.12 | 130.59 | 129.81 | 130.53 | 18,257,496 | +0.18(+0.14%) |
Jul 21, 2017 | 130.76 | 131.06 | 130.07 | 130.34 | 24,005,340 | -0.59(-0.45%) |
Jul 20, 2017 | 130.86 | 131.23 | 130.58 | 130.94 | 18,642,698 | +0.09(+0.07%) |
Jul 19, 2017 | 129.73 | 130.88 | 129.73 | 130.84 | 18,570,084 | +1.29(+1.00%) |
Jul 18, 2017 | 129.42 | 129.72 | 128.96 | 129.56 | 18,212,520 | -0.34(-0.26%) |
Jul 17, 2017 | 129.47 | 130.26 | 129.16 | 129.89 | 16,814,646 | +0.30(+0.23%) |
Jul 14, 2017 | 130.11 | 129.37 | 129.59 | 16,913,828 | +0.22(+0.17%) | |
Jul 13, 2017 | 129.11 | 129.44 | 128.36 | 129.37 | 18,109,528 | +0.11(+0.08%) |
Jul 12, 2017 | 128.97 | 130.04 | 128.93 | 129.26 | 21,169,268 | +0.99(+0.77%) |
Jul 11, 2017 | 127.81 | 128.36 | 127.08 | 128.28 | 17,703,634 | +0.38(+0.29%) |
Jul 10, 2017 | 127.94 | 128.82 | 127.43 | 127.90 | 18,817,392 | -0.56(-0.43%) |
Jul 07, 2017 | 127.49 | 128.63 | 127.26 | 128.46 | 22,432,148 | +1.23(+0.97%) |
Jul 06, 2017 | 127.95 | 128.44 | 126.94 | 127.22 | 33,893,116 | -1.68(-1.31%) |
Jul 05, 2017 | 129.01 | 129.14 | 128.10 | 128.91 | 24,016,136 | -0.46(-0.36%) |