Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 145.29 | 146.61 | 140.97 | 143.49 | 7,891,438 | -0.17(-0.12%) |
Oct 30, 2017 | 145.93 | 146.11 | 143.31 | 143.67 | 6,793,801 | +0.41(+0.29%) |
Oct 27, 2017 | 141.62 | 143.25 | 140.88 | 143.25 | 3,620,299 | +1.86(+1.32%) |
Oct 26, 2017 | 141.79 | 142.14 | 141.16 | 141.39 | 2,669,457 | +0.34(+0.24%) |
Oct 25, 2017 | 141.30 | 141.77 | 140.06 | 141.05 | 3,566,147 | +0.43(+0.30%) |
Oct 24, 2017 | 141.00 | 141.29 | 140.19 | 140.63 | 3,025,629 | +0.23(+0.16%) |
Oct 23, 2017 | 140.82 | 141.30 | 140.16 | 140.40 | 2,606,098 | +0.17(+0.12%) |
Oct 20, 2017 | 140.46 | 140.56 | 139.44 | 140.22 | 3,677,737 | +0.39(+0.28%) |
Oct 19, 2017 | 140.23 | 140.94 | 139.53 | 139.84 | 4,323,276 | -1.17(-0.83%) |
Oct 18, 2017 | 140.66 | 141.56 | 140.44 | 141.00 | 2,619,251 | +0.25(+0.18%) |
Oct 17, 2017 | 141.14 | 141.26 | 140.37 | 140.75 | 3,112,356 | -0.28(-0.20%) |
Oct 16, 2017 | 142.79 | 142.79 | 140.01 | 141.03 | 2,685,292 | -1.08(-0.76%) |
Oct 13, 2017 | 142.28 | 143.18 | 142.07 | 142.11 | 2,423,302 | +0.58(+0.41%) |
Oct 12, 2017 | 141.62 | 142.91 | 141.25 | 141.53 | 3,343,653 | -0.11(-0.07%) |
Oct 11, 2017 | 140.44 | 141.90 | 140.44 | 141.64 | 3,464,706 | +1.16(+0.82%) |
Oct 10, 2017 | 141.18 | 139.42 | 140.48 | 2,688,813 | +1.06(+0.76%) | |
Oct 09, 2017 | 138.39 | 140.03 | 137.83 | 139.42 | 2,651,741 | +0.99(+0.72%) |
Oct 06, 2017 | 138.41 | 138.68 | 137.71 | 138.43 | 3,180,188 | -0.22(-0.16%) |
Oct 05, 2017 | 137.50 | 138.68 | 137.38 | 138.65 | 2,823,123 | +1.81(+1.32%) |
Oct 04, 2017 | 137.45 | 137.71 | 136.10 | 136.84 | 3,370,315 | -0.90(-0.65%) |
Oct 03, 2017 | 136.74 | 137.89 | 136.46 | 137.73 | 2,610,851 | +1.16(+0.85%) |
Oct 02, 2017 | 136.66 | 137.65 | 136.24 | 136.58 | 2,388,678 | +0.60(+0.44%) |
Sep 29, 2017 | 135.62 | 136.50 | 135.23 | 135.98 | 2,703,116 | +0.96(+0.71%) |
Sep 28, 2017 | 134.29 | 135.03 | 133.71 | 135.02 | 2,836,811 | +0.51(+0.38%) |
Sep 27, 2017 | 135.00 | 134.51 | 3,859,498 | +1.25(+0.94%) | ||
Sep 26, 2017 | 133.88 | 134.23 | 132.69 | 133.25 | 3,284,030 | -0.19(-0.14%) |
Sep 25, 2017 | 136.82 | 136.85 | 133.32 | 133.45 | 5,753,764 | -3.20(-2.34%) |
Sep 22, 2017 | 136.27 | 137.14 | 136.27 | 136.65 | 1,931,756 | +0.16(+0.12%) |
Sep 21, 2017 | 136.45 | 136.92 | 135.97 | 136.48 | 2,943,572 | -0.50(-0.37%) |
Sep 20, 2017 | 136.99 | 137.78 | 136.19 | 136.98 | 2,855,247 | -0.24(-0.18%) |
Sep 19, 2017 | 136.68 | 138.28 | 136.63 | 137.22 | 4,339,442 | +1.05(+0.77%) |
Sep 18, 2017 | 136.42 | 136.45 | 135.32 | 136.17 | 2,952,602 | -0.17(-0.13%) |
Sep 15, 2017 | 137.06 | 137.42 | 134.64 | 136.35 | 6,388,588 | +0.11(+0.08%) |
Sep 14, 2017 | 134.34 | 136.56 | 134.22 | 136.24 | 4,338,941 | +1.32(+0.98%) |
Sep 13, 2017 | 136.77 | 136.88 | 134.38 | 134.92 | 3,752,519 | -2.24(-1.63%) |
Sep 12, 2017 | 137.39 | 138.22 | 136.57 | 137.16 | 3,919,864 | +0.41(+0.30%) |
Sep 11, 2017 | 134.21 | 136.74 | 134.03 | 136.74 | 5,667,021 | +4.59(+3.48%) |
Sep 08, 2017 | 131.19 | 132.65 | 131.03 | 132.15 | 4,622,999 | +0.66(+0.51%) |
Sep 07, 2017 | 131.05 | 133.51 | 130.64 | 131.48 | 7,547,968 | +3.51(+2.74%) |
Sep 06, 2017 | 128.07 | 128.72 | 127.69 | 127.98 | 3,792,252 | +0.22(+0.17%) |
Sep 05, 2017 | 127.93 | 128.02 | 126.81 | 127.76 | 2,869,468 | -0.56(-0.44%) |
Sep 01, 2017 | 128.89 | 128.95 | 128.22 | 128.31 | 2,541,287 | -0.06(-0.05%) |
Aug 31, 2017 | 129.24 | 129.53 | 128.35 | 128.37 | 4,542,623 | -0.48(-0.37%) |
Aug 30, 2017 | 128.98 | 129.27 | 128.55 | 128.85 | 3,348,847 | -0.04(-0.03%) |
Aug 29, 2017 | 128.18 | 129.25 | 127.83 | 128.89 | 2,203,795 | -0.01(-0.01%) |
Aug 28, 2017 | 128.23 | 129.05 | 127.81 | 128.90 | 2,236,594 | +1.06(+0.83%) |
Aug 25, 2017 | 128.37 | 128.66 | 127.66 | 127.84 | 2,300,561 | -0.20(-0.16%) |
Aug 24, 2017 | 128.31 | 128.53 | 127.10 | 128.04 | 2,125,109 | -0.11(-0.08%) |
Aug 23, 2017 | 128.26 | 128.55 | 127.77 | 128.15 | 2,083,390 | -0.70(-0.55%) |
Aug 22, 2017 | 127.61 | 129.28 | 127.39 | 128.85 | 2,262,944 | +1.79(+1.41%) |
Aug 21, 2017 | 126.50 | 127.21 | 126.28 | 127.06 | 1,876,716 | +0.77(+0.61%) |
Aug 18, 2017 | 125.73 | 127.09 | 125.54 | 126.29 | 3,288,839 | +0.25(+0.20%) |
Aug 17, 2017 | 127.28 | 127.60 | 125.98 | 126.04 | 2,775,431 | -1.44(-1.13%) |
Aug 16, 2017 | 127.28 | 127.73 | 126.94 | 127.48 | 2,077,526 | +0.76(+0.60%) |
Aug 15, 2017 | 126.56 | 127.11 | 126.11 | 126.72 | 2,238,247 | +0.47(+0.37%) |
Aug 14, 2017 | 124.45 | 126.44 | 124.23 | 126.24 | 2,900,568 | +2.45(+1.98%) |
Aug 11, 2017 | 123.42 | 124.64 | 123.13 | 123.80 | 2,579,891 | +0.85(+0.69%) |
Aug 10, 2017 | 124.39 | 124.63 | 122.87 | 122.95 | 2,689,841 | -1.97(-1.58%) |
Aug 09, 2017 | 124.32 | 125.22 | 124.01 | 124.92 | 1,858,584 | -0.12(-0.09%) |
Aug 08, 2017 | 125.32 | 125.49 | 124.52 | 125.04 | 2,137,130 | -0.52(-0.41%) |
Aug 07, 2017 | 125.19 | 125.67 | 124.76 | 125.56 | 1,646,837 | +0.54(+0.43%) |
Aug 04, 2017 | 125.44 | 124.66 | 125.02 | 2,292,855 | -0.07(-0.05%) | |
Aug 03, 2017 | 125.58 | 125.74 | 124.46 | 125.09 | 2,666,620 | -0.69(-0.55%) |
Aug 02, 2017 | 124.94 | 125.78 | 124.44 | 125.78 | 3,715,988 | +1.08(+0.86%) |