Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 124.91 | 125.78 | 124.83 | 125.64 | 1,603,509 | +0.32(+0.25%) |
Sep 28, 2017 | 124.69 | 125.74 | 124.64 | 125.32 | 2,038,537 | +0.87(+0.70%) |
Sep 27, 2017 | 125.00 | 125.00 | 124.17 | 124.45 | 1,613,365 | +0.26(+0.21%) |
Sep 26, 2017 | 125.28 | 125.28 | 123.53 | 124.18 | 1,864,530 | -1.40(-1.12%) |
Sep 25, 2017 | 125.04 | 125.74 | 124.37 | 125.59 | 1,276,207 | +0.54(+0.43%) |
Sep 22, 2017 | 125.18 | 125.48 | 124.21 | 125.04 | 1,151,309 | -0.31(-0.25%) |
Sep 21, 2017 | 126.11 | 126.87 | 125.35 | 125.36 | 1,077,506 | -0.82(-0.65%) |
Sep 20, 2017 | 126.19 | 126.54 | 125.14 | 126.17 | 1,232,351 | +0.36(+0.29%) |
Sep 19, 2017 | 125.86 | 126.78 | 125.31 | 125.81 | 1,813,456 | -0.09(-0.07%) |
Sep 18, 2017 | 126.03 | 126.33 | 125.11 | 125.90 | 1,111,740 | +0.05(+0.04%) |
Sep 15, 2017 | 125.22 | 125.98 | 124.93 | 125.85 | 2,631,518 | +0.63(+0.50%) |
Sep 14, 2017 | 126.80 | 126.80 | 124.17 | 125.22 | 1,952,239 | -1.54(-1.22%) |
Sep 13, 2017 | 128.40 | 128.77 | 126.45 | 126.76 | 2,063,192 | -2.16(-1.67%) |
Sep 12, 2017 | 127.94 | 128.93 | 127.37 | 128.92 | 2,657,215 | +0.99(+0.77%) |
Sep 11, 2017 | 125.15 | 128.77 | 125.15 | 127.93 | 5,582,166 | +4.41(+3.57%) |
Sep 08, 2017 | 117.89 | 125.18 | 117.55 | 123.52 | 4,988,165 | +5.24(+4.43%) |
Sep 07, 2017 | 120.53 | 120.72 | 117.35 | 118.28 | 3,177,251 | -2.48(-2.06%) |
Sep 06, 2017 | 120.23 | 122.03 | 119.51 | 120.76 | 3,263,179 | +0.75(+0.63%) |
Sep 05, 2017 | 122.76 | 122.76 | 119.74 | 120.01 | 2,778,670 | -3.19(-2.59%) |
Sep 01, 2017 | 124.06 | 124.77 | 123.04 | 123.20 | 1,593,412 | -0.82(-0.66%) |
Aug 31, 2017 | 124.17 | 124.30 | 123.25 | 124.02 | 2,119,293 | +0.23(+0.18%) |
Aug 30, 2017 | 124.99 | 124.99 | 123.75 | 123.79 | 1,395,579 | -0.64(-0.51%) |
Aug 29, 2017 | 123.29 | 124.83 | 123.29 | 124.43 | 1,416,972 | +0.10(+0.08%) |
Aug 28, 2017 | 125.66 | 125.66 | 123.29 | 124.33 | 1,757,416 | -1.62(-1.29%) |
Aug 25, 2017 | 125.23 | 126.41 | 125.09 | 125.95 | 1,496,958 | +0.76(+0.61%) |
Aug 24, 2017 | 126.59 | 126.75 | 125.05 | 125.19 | 1,737,610 | -1.30(-1.03%) |
Aug 23, 2017 | 126.98 | 127.39 | 126.23 | 126.49 | 1,168,293 | -0.94(-0.74%) |
Aug 22, 2017 | 127.52 | 127.65 | 127.02 | 127.43 | 1,202,592 | -0.02(-0.01%) |
Aug 21, 2017 | 127.67 | 127.84 | 126.95 | 127.44 | 1,470,284 | -0.10(-0.08%) |
Aug 18, 2017 | 127.38 | 128.33 | 127.38 | 127.54 | 1,202,042 | -0.45(-0.35%) |
Aug 17, 2017 | 129.61 | 129.80 | 127.94 | 127.99 | 1,038,115 | -1.81(-1.40%) |
Aug 16, 2017 | 130.15 | 130.61 | 129.68 | 129.80 | 1,031,873 | +0.04(+0.03%) |
Aug 15, 2017 | 129.62 | 130.44 | 129.55 | 129.76 | 966,469 | +0.50(+0.39%) |
Aug 14, 2017 | 128.76 | 129.75 | 128.73 | 129.26 | 1,483,193 | +0.84(+0.66%) |
Aug 11, 2017 | 130.43 | 130.46 | 128.30 | 128.42 | 2,425,048 | -1.66(-1.27%) |
Aug 10, 2017 | 130.34 | 130.69 | 129.98 | 130.08 | 1,256,058 | -0.84(-0.64%) |
Aug 09, 2017 | 130.19 | 130.96 | 129.80 | 130.92 | 995,433 | +0.66(+0.51%) |
Aug 08, 2017 | 130.79 | 131.10 | 130.11 | 130.26 | 1,099,856 | -0.68(-0.52%) |
Aug 07, 2017 | 131.11 | 131.51 | 130.86 | 130.94 | 1,010,906 | -0.43(-0.33%) |
Aug 04, 2017 | 131.49 | 131.79 | 130.80 | 131.37 | 962,097 | -0.06(-0.05%) |
Aug 03, 2017 | 130.66 | 131.62 | 130.37 | 131.43 | 2,007,095 | +0.83(+0.64%) |
Aug 02, 2017 | 129.98 | 130.87 | 129.65 | 130.59 | 2,075,804 | +0.75(+0.57%) |
Aug 01, 2017 | 128.78 | 129.87 | 128.38 | 129.85 | 1,504,348 | +1.41(+1.10%) |
Jul 31, 2017 | 127.77 | 128.68 | 127.47 | 128.44 | 1,576,843 | +0.97(+0.76%) |
Jul 28, 2017 | 125.73 | 127.52 | 125.73 | 127.46 | 2,523,673 | +2.08(+1.66%) |
Jul 27, 2017 | 125.93 | 127.15 | 125.09 | 125.39 | 2,841,048 | -0.81(-0.64%) |
Jul 26, 2017 | 129.40 | 129.77 | 126.01 | 126.19 | 3,266,649 | -3.03(-2.35%) |
Jul 25, 2017 | 129.43 | 130.12 | 128.82 | 129.23 | 2,496,590 | +0.41(+0.32%) |
Jul 24, 2017 | 129.07 | 129.07 | 128.55 | 128.81 | 1,274,461 | -0.10(-0.08%) |
Jul 21, 2017 | 128.28 | 129.31 | 128.28 | 128.91 | 1,658,836 | +0.33(+0.26%) |
Jul 20, 2017 | 128.91 | 127.94 | 128.58 | 1,575,251 | +0.06(+0.05%) | |
Jul 19, 2017 | 128.07 | 128.52 | 127.65 | 128.51 | 1,173,167 | +0.74(+0.58%) |
Jul 18, 2017 | 127.60 | 127.86 | 126.89 | 127.77 | 1,135,579 | +0.14(+0.11%) |
Jul 17, 2017 | 127.31 | 127.73 | 126.92 | 127.63 | 1,233,201 | +0.32(+0.25%) |
Jul 14, 2017 | 126.69 | 127.67 | 126.16 | 127.31 | 861,613 | +0.29(+0.23%) |
Jul 13, 2017 | 126.81 | 127.45 | 126.61 | 127.02 | 1,126,150 | +0.36(+0.28%) |
Jul 12, 2017 | 126.96 | 127.26 | 126.54 | 126.67 | 1,328,824 | -0.01(-0.01%) |
Jul 11, 2017 | 127.58 | 127.70 | 126.42 | 126.67 | 1,285,357 | -0.73(-0.57%) |
Jul 10, 2017 | 128.01 | 128.17 | 127.39 | 127.40 | 1,223,929 | -1.09(-0.85%) |
Jul 07, 2017 | 127.99 | 128.73 | 127.71 | 128.49 | 1,190,088 | +0.95(+0.74%) |
Jul 06, 2017 | 128.08 | 128.45 | 127.46 | 127.54 | 1,382,705 | -0.47(-0.36%) |
Jul 05, 2017 | 128.59 | 128.75 | 127.49 | 128.01 | 1,141,813 | -0.33(-0.26%) |