Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 132.52 | 133.00 | 132.34 | 132.87 | 53,559 | +0.53(+0.40%) |
Sep 28, 2017 | 132.29 | 132.45 | 132.07 | 132.34 | 37,998 | -0.09(-0.07%) |
Sep 27, 2017 | 131.95 | 132.74 | 131.53 | 132.44 | 57,063 | +0.77(+0.59%) |
Sep 26, 2017 | 131.88 | 132.10 | 131.34 | 131.66 | 55,930 | +0.14(+0.11%) |
Sep 25, 2017 | 131.71 | 132.08 | 131.11 | 131.52 | 386,262 | -0.27(-0.20%) |
Sep 22, 2017 | 131.45 | 131.87 | 131.45 | 131.79 | 43,497 | +0.23(+0.18%) |
Sep 21, 2017 | 131.83 | 131.83 | 131.42 | 131.56 | 33,370 | -0.31(-0.24%) |
Sep 20, 2017 | 131.56 | 131.87 | 131.31 | 131.87 | 41,866 | +0.44(+0.34%) |
Sep 19, 2017 | 131.64 | 131.81 | 130.98 | 131.43 | 22,592 | -0.12(-0.09%) |
Sep 18, 2017 | 132.14 | 132.47 | 131.31 | 131.55 | 47,360 | -0.37(-0.28%) |
Sep 15, 2017 | 132.10 | 132.17 | 131.72 | 131.92 | 23,337 | -0.21(-0.16%) |
Sep 14, 2017 | 132.41 | 132.41 | 132.04 | 132.13 | 43,977 | -0.46(-0.35%) |
Sep 13, 2017 | 131.63 | 132.63 | 131.63 | 132.59 | 40,271 | +0.87(+0.66%) |
Sep 12, 2017 | 131.37 | 132.45 | 131.25 | 131.73 | 73,159 | +0.75(+0.57%) |
Sep 11, 2017 | 130.85 | 131.16 | 130.76 | 130.98 | 86,116 | +0.76(+0.58%) |
Sep 08, 2017 | 130.45 | 130.45 | 130.01 | 130.22 | 25,458 | -0.41(-0.31%) |
Sep 07, 2017 | 131.93 | 132.06 | 130.33 | 130.63 | 48,816 | -0.98(-0.74%) |
Sep 06, 2017 | 131.23 | 131.76 | 130.83 | 131.61 | 58,689 | +0.66(+0.51%) |
Sep 05, 2017 | 131.39 | 131.69 | 130.16 | 130.94 | 58,493 | -0.61(-0.46%) |
Sep 01, 2017 | 131.20 | 131.72 | 131.20 | 131.55 | 72,277 | +0.67(+0.51%) |
Aug 31, 2017 | 130.48 | 130.97 | 130.48 | 130.88 | 78,755 | +0.84(+0.65%) |
Aug 30, 2017 | 129.18 | 130.24 | 129.17 | 130.04 | 55,357 | +0.85(+0.66%) |
Aug 29, 2017 | 128.60 | 129.31 | 128.37 | 129.19 | 126,937 | -0.25(-0.19%) |
Aug 28, 2017 | 129.72 | 129.72 | 129.20 | 129.44 | 61,920 | +0.09(+0.07%) |
Aug 25, 2017 | 129.44 | 129.82 | 129.16 | 129.34 | 56,935 | +0.35(+0.27%) |
Aug 24, 2017 | 129.73 | 130.10 | 128.96 | 129.00 | 34,928 | -0.24(-0.19%) |
Aug 23, 2017 | 129.42 | 129.57 | 128.99 | 129.24 | 39,447 | -0.92(-0.71%) |
Aug 22, 2017 | 129.18 | 130.30 | 129.18 | 130.16 | 37,561 | +1.29(+1.00%) |
Aug 21, 2017 | 128.75 | 128.96 | 128.08 | 128.87 | 59,024 | +0.22(+0.17%) |
Aug 18, 2017 | 128.91 | 129.29 | 128.44 | 128.65 | 59,894 | -0.63(-0.49%) |
Aug 17, 2017 | 131.13 | 131.16 | 129.26 | 129.28 | 157,641 | -2.07(-1.58%) |
Aug 16, 2017 | 131.06 | 131.67 | 131.06 | 131.35 | 44,563 | +0.48(+0.37%) |
Aug 15, 2017 | 132.06 | 132.06 | 130.78 | 130.87 | 44,678 | -1.13(-0.85%) |
Aug 14, 2017 | 131.85 | 132.47 | 131.82 | 131.99 | 37,172 | +0.88(+0.67%) |
Aug 11, 2017 | 130.35 | 131.27 | 130.35 | 131.12 | 53,033 | +0.71(+0.55%) |
Aug 10, 2017 | 131.84 | 131.89 | 130.40 | 130.41 | 99,666 | -2.10(-1.58%) |
Aug 09, 2017 | 131.99 | 132.50 | 131.52 | 132.50 | 49,936 | -0.53(-0.40%) |
Aug 08, 2017 | 133.24 | 133.91 | 132.86 | 133.03 | 58,244 | -0.11(-0.08%) |
Aug 07, 2017 | 133.06 | 133.40 | 132.90 | 133.14 | 34,106 | +0.27(+0.20%) |
Aug 04, 2017 | 132.79 | 132.93 | 132.28 | 132.87 | 29,444 | +0.16(+0.12%) |
Aug 03, 2017 | 132.97 | 133.35 | 132.62 | 132.71 | 55,437 | -0.23(-0.17%) |
Aug 02, 2017 | 133.31 | 133.45 | 132.22 | 132.94 | 95,019 | -0.50(-0.37%) |
Aug 01, 2017 | 133.58 | 133.58 | 132.85 | 133.44 | 62,554 | +0.33(+0.25%) |
Jul 31, 2017 | 133.69 | 133.80 | 132.71 | 133.11 | 46,304 | -0.16(-0.12%) |
Jul 28, 2017 | 133.19 | 133.33 | 132.88 | 133.27 | 49,072 | -0.87(-0.65%) |
Jul 27, 2017 | 133.41 | 134.88 | 133.14 | 134.14 | 82,315 | +0.77(+0.57%) |
Jul 26, 2017 | 133.56 | 133.65 | 133.16 | 133.37 | 32,966 | +0.00(+0.00%) |
Jul 25, 2017 | 132.97 | 133.63 | 132.69 | 133.37 | 50,954 | +0.92(+0.70%) |
Jul 24, 2017 | 132.77 | 132.77 | 132.32 | 132.45 | 51,567 | -0.32(-0.24%) |
Jul 21, 2017 | 132.45 | 132.77 | 132.27 | 132.77 | 29,991 | +0.00(+0.00%) |
Jul 20, 2017 | 133.19 | 133.19 | 132.34 | 132.77 | 55,661 | -0.16(-0.12%) |
Jul 19, 2017 | 132.48 | 133.05 | 132.48 | 132.93 | 81,575 | +0.70(+0.53%) |
Jul 18, 2017 | 131.85 | 132.23 | 131.47 | 132.22 | 58,876 | +0.50(+0.38%) |
Jul 17, 2017 | 131.54 | 131.97 | 131.54 | 131.73 | 37,194 | +0.24(+0.18%) |
Jul 14, 2017 | 131.31 | 131.63 | 130.93 | 131.49 | 39,150 | +0.41(+0.31%) |
Jul 13, 2017 | 131.12 | 131.40 | 130.95 | 131.08 | 61,626 | +0.14(+0.11%) |
Jul 12, 2017 | 130.64 | 131.18 | 130.64 | 130.94 | 44,774 | +0.91(+0.70%) |
Jul 11, 2017 | 130.03 | 130.18 | 129.32 | 130.03 | 52,672 | -0.10(-0.08%) |
Jul 10, 2017 | 130.10 | 130.40 | 129.62 | 130.13 | 138,494 | +0.16(+0.12%) |
Jul 07, 2017 | 129.14 | 130.08 | 129.13 | 129.97 | 78,411 | +1.07(+0.83%) |
Jul 06, 2017 | 129.87 | 129.87 | 128.79 | 128.90 | 110,302 | -1.47(-1.13%) |
Jul 05, 2017 | 131.13 | 131.13 | 129.85 | 130.37 | 122,673 | -0.51(-0.39%) |