Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 128.64 | 129.92 | 128.32 | 129.70 | 796,125 | +1.25(+0.97%) |
Sep 28, 2017 | 127.55 | 128.49 | 126.98 | 128.46 | 1,345,570 | +0.75(+0.58%) |
Sep 27, 2017 | 128.56 | 128.85 | 127.45 | 127.71 | 1,414,334 | -0.32(-0.25%) |
Sep 26, 2017 | 129.45 | 129.59 | 127.92 | 128.03 | 1,405,838 | -1.19(-0.92%) |
Sep 25, 2017 | 129.94 | 130.33 | 129.15 | 129.21 | 852,731 | -0.70(-0.54%) |
Sep 22, 2017 | 130.53 | 130.53 | 129.69 | 129.92 | 867,790 | -0.64(-0.49%) |
Sep 21, 2017 | 130.74 | 130.96 | 130.31 | 130.56 | 711,628 | -0.28(-0.22%) |
Sep 20, 2017 | 129.86 | 130.90 | 129.54 | 130.84 | 1,188,702 | +0.90(+0.69%) |
Sep 19, 2017 | 128.87 | 130.05 | 128.64 | 129.94 | 1,355,200 | +1.24(+0.96%) |
Sep 18, 2017 | 127.58 | 128.72 | 127.36 | 128.70 | 951,999 | +1.52(+1.20%) |
Sep 15, 2017 | 126.81 | 127.44 | 126.19 | 127.18 | 1,434,059 | +0.27(+0.22%) |
Sep 14, 2017 | 126.19 | 127.33 | 125.65 | 126.91 | 1,014,390 | +0.59(+0.47%) |
Sep 13, 2017 | 126.48 | 127.46 | 126.15 | 126.32 | 1,459,672 | -0.40(-0.32%) |
Sep 12, 2017 | 127.06 | 127.30 | 126.41 | 126.72 | 904,086 | +0.03(+0.03%) |
Sep 11, 2017 | 126.29 | 127.20 | 125.43 | 126.69 | 1,396,863 | +0.35(+0.28%) |
Sep 08, 2017 | 124.23 | 127.27 | 124.18 | 126.33 | 1,697,789 | +2.04(+1.64%) |
Sep 07, 2017 | 122.72 | 124.34 | 121.86 | 124.30 | 1,195,672 | +1.85(+1.51%) |
Sep 06, 2017 | 122.00 | 122.65 | 121.66 | 122.45 | 1,071,271 | +0.71(+0.59%) |
Sep 05, 2017 | 122.15 | 122.85 | 121.28 | 121.74 | 1,004,000 | -0.81(-0.66%) |
Sep 01, 2017 | 124.15 | 125.32 | 122.53 | 122.54 | 1,087,644 | -1.17(-0.94%) |
Aug 31, 2017 | 120.89 | 123.92 | 120.71 | 123.71 | 1,984,939 | +3.63(+3.02%) |
Aug 30, 2017 | 118.77 | 120.25 | 118.66 | 120.09 | 807,355 | +1.20(+1.01%) |
Aug 29, 2017 | 118.20 | 119.12 | 117.81 | 118.89 | 714,989 | +0.29(+0.25%) |
Aug 28, 2017 | 118.83 | 119.13 | 117.99 | 118.59 | 821,849 | -0.14(-0.12%) |
Aug 25, 2017 | 117.87 | 119.03 | 117.83 | 118.73 | 743,981 | +1.43(+1.22%) |
Aug 24, 2017 | 117.51 | 118.14 | 116.86 | 117.30 | 640,653 | +0.02(+0.01%) |
Aug 23, 2017 | 118.22 | 118.39 | 117.17 | 117.28 | 697,501 | -1.34(-1.13%) |
Aug 22, 2017 | 117.65 | 118.78 | 117.55 | 118.63 | 818,527 | +1.40(+1.20%) |
Aug 21, 2017 | 117.55 | 117.98 | 116.59 | 117.23 | 644,250 | -0.37(-0.31%) |
Aug 18, 2017 | 117.67 | 118.31 | 116.70 | 117.59 | 1,784,860 | -0.53(-0.45%) |
Aug 17, 2017 | 119.93 | 120.89 | 117.94 | 118.12 | 867,215 | -2.17(-1.81%) |
Aug 16, 2017 | 119.29 | 120.38 | 118.88 | 120.30 | 1,027,708 | +1.06(+0.89%) |
Aug 15, 2017 | 120.59 | 120.89 | 119.20 | 119.23 | 1,010,229 | -1.14(-0.95%) |
Aug 14, 2017 | 119.87 | 120.82 | 119.38 | 120.37 | 794,198 | +1.37(+1.15%) |
Aug 11, 2017 | 118.50 | 119.46 | 118.12 | 119.00 | 1,056,819 | +0.73(+0.61%) |
Aug 10, 2017 | 119.83 | 119.89 | 118.25 | 118.28 | 1,075,655 | -1.75(-1.45%) |
Aug 09, 2017 | 120.09 | 120.53 | 119.48 | 120.02 | 1,064,719 | -0.53(-0.44%) |
Aug 08, 2017 | 121.47 | 121.87 | 120.28 | 120.55 | 744,191 | -1.00(-0.82%) |
Aug 07, 2017 | 121.25 | 121.68 | 120.92 | 121.55 | 760,865 | -0.19(-0.15%) |
Aug 04, 2017 | 121.95 | 122.07 | 121.17 | 121.74 | 869,635 | +0.07(+0.06%) |
Aug 03, 2017 | 121.09 | 121.74 | 119.94 | 121.67 | 1,281,827 | +0.56(+0.46%) |
Aug 02, 2017 | 119.25 | 121.19 | 119.25 | 121.12 | 1,044,723 | +1.84(+1.54%) |
Aug 01, 2017 | 120.89 | 121.16 | 119.12 | 119.28 | 1,162,688 | -1.04(-0.87%) |
Jul 31, 2017 | 119.92 | 120.63 | 119.39 | 120.32 | 1,156,940 | +0.69(+0.58%) |
Jul 28, 2017 | 120.59 | 120.81 | 119.35 | 119.63 | 1,074,664 | -1.08(-0.89%) |
Jul 27, 2017 | 120.07 | 120.92 | 119.39 | 120.71 | 1,347,717 | +0.73(+0.61%) |
Jul 26, 2017 | 121.83 | 121.94 | 119.78 | 119.97 | 1,459,024 | -1.69(-1.39%) |
Jul 25, 2017 | 123.09 | 123.36 | 121.12 | 121.66 | 2,139,699 | -1.24(-1.01%) |
Jul 24, 2017 | 124.65 | 125.03 | 119.17 | 122.90 | 3,703,836 | -2.64(-2.10%) |
Jul 21, 2017 | 124.91 | 125.74 | 124.66 | 125.54 | 1,489,592 | +0.11(+0.09%) |
Jul 20, 2017 | 126.39 | 126.85 | 125.15 | 125.43 | 1,169,186 | -0.97(-0.77%) |
Jul 19, 2017 | 125.71 | 126.57 | 125.24 | 126.40 | 912,500 | +1.33(+1.06%) |
Jul 18, 2017 | 125.20 | 125.68 | 124.80 | 125.08 | 728,606 | -0.34(-0.27%) |
Jul 17, 2017 | 125.14 | 125.78 | 124.97 | 125.42 | 645,862 | +0.35(+0.28%) |
Jul 14, 2017 | 125.37 | 125.59 | 124.52 | 125.07 | 834,630 | -0.11(-0.09%) |
Jul 13, 2017 | 125.26 | 125.58 | 125.00 | 125.18 | 695,236 | +0.16(+0.13%) |
Jul 12, 2017 | 124.38 | 125.64 | 124.38 | 125.02 | 731,782 | +0.81(+0.65%) |
Jul 11, 2017 | 124.90 | 124.97 | 123.89 | 124.20 | 814,617 | -0.56(-0.45%) |
Jul 10, 2017 | 123.91 | 125.30 | 123.55 | 124.76 | 1,043,749 | +0.83(+0.67%) |
Jul 07, 2017 | 122.15 | 124.85 | 121.87 | 123.93 | 1,415,630 | +2.24(+1.84%) |
Jul 06, 2017 | 122.02 | 122.12 | 121.39 | 121.69 | 992,085 | -0.62(-0.51%) |
Jul 05, 2017 | 121.44 | 122.37 | 121.27 | 122.31 | 1,115,561 | +1.06(+0.87%) |