Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 124.53 | 125.47 | 124.05 | 124.92 | 516,808 | +0.54(+0.43%) |
Sep 28, 2017 | 125.07 | 125.07 | 123.07 | 124.39 | 877,730 | -0.83(-0.66%) |
Sep 27, 2017 | 125.32 | 125.79 | 123.80 | 125.22 | 844,664 | -0.35(-0.28%) |
Sep 26, 2017 | 124.17 | 126.21 | 123.89 | 125.57 | 794,294 | +1.58(+1.27%) |
Sep 25, 2017 | 124.47 | 125.82 | 123.78 | 123.99 | 616,872 | -0.94(-0.75%) |
Sep 22, 2017 | 124.83 | 125.07 | 124.31 | 124.93 | 437,708 | +0.22(+0.17%) |
Sep 21, 2017 | 125.55 | 125.95 | 124.56 | 124.72 | 501,787 | -0.82(-0.65%) |
Sep 20, 2017 | 126.61 | 126.98 | 124.83 | 125.54 | 810,604 | -0.78(-0.62%) |
Sep 19, 2017 | 126.93 | 127.54 | 125.36 | 126.32 | 766,482 | -0.53(-0.42%) |
Sep 18, 2017 | 127.44 | 127.48 | 126.51 | 126.86 | 940,631 | -0.09(-0.07%) |
Sep 15, 2017 | 125.98 | 127.42 | 125.45 | 126.94 | 1,198,201 | +1.65(+1.32%) |
Sep 14, 2017 | 126.17 | 126.17 | 122.84 | 125.29 | 829,721 | -0.99(-0.78%) |
Sep 13, 2017 | 127.05 | 127.97 | 125.42 | 126.28 | 772,781 | -0.66(-0.52%) |
Sep 12, 2017 | 128.71 | 129.07 | 126.68 | 126.94 | 651,493 | -1.50(-1.16%) |
Sep 11, 2017 | 127.25 | 128.98 | 126.95 | 128.43 | 758,914 | +1.82(+1.44%) |
Sep 08, 2017 | 127.41 | 127.41 | 126.19 | 126.61 | 654,271 | -0.92(-0.72%) |
Sep 07, 2017 | 128.37 | 128.91 | 127.21 | 127.53 | 984,238 | -0.42(-0.33%) |
Sep 06, 2017 | 128.35 | 129.57 | 127.46 | 127.95 | 888,976 | +0.60(+0.47%) |
Sep 05, 2017 | 125.74 | 127.59 | 125.40 | 127.34 | 1,042,799 | +1.95(+1.56%) |
Sep 01, 2017 | 125.05 | 125.73 | 124.15 | 125.39 | 503,237 | +0.64(+0.51%) |
Aug 31, 2017 | 125.41 | 125.69 | 124.22 | 124.75 | 608,311 | -0.15(-0.12%) |
Aug 30, 2017 | 125.39 | 126.77 | 124.83 | 124.90 | 742,420 | -0.58(-0.46%) |
Aug 29, 2017 | 124.74 | 125.94 | 122.66 | 125.48 | 918,039 | +0.39(+0.31%) |
Aug 28, 2017 | 124.97 | 125.28 | 123.47 | 125.09 | 1,053,140 | +0.33(+0.26%) |
Aug 25, 2017 | 126.38 | 128.12 | 123.02 | 124.77 | 1,521,407 | -1.01(-0.80%) |
Aug 24, 2017 | 126.85 | 129.08 | 120.90 | 125.78 | 3,841,403 | +6.82(+5.73%) |
Aug 23, 2017 | 119.27 | 119.83 | 117.59 | 118.96 | 1,596,041 | -0.28(-0.23%) |
Aug 22, 2017 | 119.31 | 120.33 | 118.10 | 119.24 | 1,108,148 | +0.30(+0.25%) |
Aug 21, 2017 | 119.68 | 119.81 | 118.10 | 118.94 | 907,294 | -0.98(-0.82%) |
Aug 18, 2017 | 120.37 | 120.38 | 117.96 | 119.92 | 1,139,136 | -1.24(-1.02%) |
Aug 17, 2017 | 122.84 | 123.67 | 121.10 | 121.16 | 1,161,081 | -1.84(-1.50%) |
Aug 16, 2017 | 122.34 | 123.48 | 121.84 | 123.00 | 640,692 | +0.77(+0.63%) |
Aug 15, 2017 | 122.66 | 123.70 | 120.61 | 122.23 | 814,149 | -0.98(-0.80%) |
Aug 14, 2017 | 123.48 | 123.92 | 122.79 | 123.21 | 586,037 | +0.49(+0.40%) |
Aug 11, 2017 | 120.22 | 123.15 | 119.97 | 122.72 | 692,785 | +2.23(+1.85%) |
Aug 10, 2017 | 122.27 | 122.64 | 120.29 | 120.50 | 865,916 | -2.46(-2.00%) |
Aug 09, 2017 | 122.43 | 123.54 | 121.99 | 122.95 | 616,221 | -0.19(-0.15%) |
Aug 08, 2017 | 124.67 | 124.93 | 122.93 | 123.14 | 853,911 | +0.21(+0.17%) |
Aug 07, 2017 | 121.89 | 123.78 | 121.00 | 122.93 | 681,712 | +1.97(+1.63%) |
Aug 04, 2017 | 120.17 | 121.61 | 120.17 | 120.96 | 767,452 | +0.82(+0.69%) |
Aug 03, 2017 | 118.88 | 120.48 | 118.50 | 120.14 | 660,810 | +1.52(+1.29%) |
Aug 02, 2017 | 118.58 | 119.86 | 118.31 | 118.61 | 562,606 | -0.28(-0.23%) |
Aug 01, 2017 | 118.30 | 119.02 | 117.35 | 118.89 | 479,887 | +0.71(+0.60%) |
Jul 31, 2017 | 118.82 | 118.82 | 117.07 | 118.18 | 703,726 | -0.64(-0.54%) |
Jul 28, 2017 | 118.17 | 119.37 | 117.47 | 118.82 | 922,878 | +0.77(+0.65%) |
Jul 27, 2017 | 117.41 | 118.84 | 117.10 | 118.05 | 635,323 | +0.74(+0.63%) |
Jul 26, 2017 | 117.62 | 117.79 | 116.42 | 117.31 | 565,732 | -0.32(-0.27%) |
Jul 25, 2017 | 115.67 | 118.60 | 115.19 | 117.62 | 772,658 | +2.19(+1.90%) |
Jul 24, 2017 | 116.15 | 116.15 | 114.99 | 115.43 | 664,747 | -0.45(-0.39%) |
Jul 21, 2017 | 114.79 | 116.57 | 114.30 | 115.89 | 720,810 | +1.22(+1.06%) |
Jul 20, 2017 | 113.32 | 115.11 | 112.74 | 114.67 | 866,712 | +1.66(+1.47%) |
Jul 19, 2017 | 112.24 | 113.22 | 111.73 | 113.01 | 449,370 | +1.12(+1.00%) |
Jul 18, 2017 | 112.64 | 113.06 | 111.12 | 111.89 | 556,051 | -0.66(-0.59%) |
Jul 17, 2017 | 111.90 | 113.44 | 111.69 | 112.55 | 550,594 | +1.04(+0.93%) |
Jul 14, 2017 | 112.61 | 112.64 | 111.02 | 111.51 | 573,439 | -0.72(-0.64%) |
Jul 13, 2017 | 111.23 | 112.64 | 110.48 | 112.23 | 1,047,335 | +1.45(+1.31%) |
Jul 12, 2017 | 111.22 | 111.94 | 110.64 | 110.79 | 692,456 | +0.07(+0.06%) |
Jul 11, 2017 | 110.85 | 111.46 | 109.73 | 110.72 | 711,199 | -0.24(-0.21%) |
Jul 10, 2017 | 110.96 | 112.08 | 110.44 | 110.96 | 691,518 | -0.17(-0.15%) |
Jul 07, 2017 | 110.30 | 111.53 | 110.27 | 111.12 | 435,316 | +1.28(+1.16%) |
Jul 06, 2017 | 111.99 | 112.18 | 109.56 | 109.85 | 858,483 | -2.55(-2.27%) |
Jul 05, 2017 | 113.57 | 113.75 | 111.86 | 112.39 | 809,166 | -1.38(-1.21%) |