Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 136.76 | 137.71 | 136.62 | 137.19 | 24,419,956 | +0.97(+0.71%) |
Oct 30, 2017 | 137.36 | 135.47 | 136.22 | 33,209,972 | -1.45(-1.05%) | |
Oct 27, 2017 | 136.84 | 137.79 | 136.31 | 137.68 | 35,625,144 | +0.95(+0.69%) |
Oct 26, 2017 | 136.90 | 137.26 | 136.50 | 136.73 | 16,534,268 | +0.28(+0.21%) |
Oct 25, 2017 | 136.90 | 136.95 | 135.31 | 136.44 | 29,618,954 | -0.66(-0.48%) |
Oct 24, 2017 | 137.31 | 137.67 | 136.99 | 137.11 | 19,069,260 | +0.28(+0.21%) |
Oct 23, 2017 | 138.01 | 138.01 | 136.67 | 136.82 | 15,951,984 | -1.03(-0.75%) |
Oct 20, 2017 | 138.15 | 138.25 | 137.74 | 137.85 | 27,443,936 | +0.63(+0.46%) |
Oct 19, 2017 | 136.74 | 137.25 | 136.19 | 137.22 | 18,668,094 | -0.21(-0.15%) |
Oct 18, 2017 | 137.41 | 137.79 | 137.02 | 137.43 | 22,347,914 | +0.65(+0.48%) |
Oct 17, 2017 | 137.20 | 137.66 | 136.49 | 136.78 | 19,632,318 | -0.40(-0.29%) |
Oct 16, 2017 | 137.51 | 138.19 | 136.98 | 137.17 | 22,464,068 | -0.12(-0.09%) |
Oct 13, 2017 | 137.80 | 137.86 | 137.16 | 137.29 | 16,825,116 | -0.25(-0.18%) |
Oct 12, 2017 | 137.37 | 137.87 | 136.97 | 137.54 | 18,697,370 | -0.10(-0.07%) |
Oct 11, 2017 | 137.81 | 138.04 | 137.37 | 137.64 | 16,466,702 | -0.10(-0.07%) |
Oct 10, 2017 | 137.81 | 138.14 | 137.33 | 137.74 | 23,879,292 | +0.40(+0.29%) |
Oct 09, 2017 | 138.04 | 138.49 | 137.12 | 137.34 | 15,205,684 | -0.57(-0.41%) |
Oct 06, 2017 | 137.60 | 138.18 | 137.47 | 137.91 | 21,053,408 | -0.19(-0.14%) |
Oct 05, 2017 | 138.14 | 138.45 | 137.76 | 138.11 | 24,519,324 | +0.38(+0.27%) |
Oct 04, 2017 | 137.95 | 138.43 | 137.31 | 137.73 | 23,960,168 | -0.44(-0.32%) |
Oct 03, 2017 | 137.97 | 138.17 | 137.25 | 138.17 | 30,831,006 | +0.30(+0.22%) |
Oct 02, 2017 | 136.32 | 137.87 | 136.10 | 137.87 | 32,379,844 | +1.67(+1.23%) |
Sep 29, 2017 | 135.96 | 136.43 | 135.79 | 136.20 | 23,651,498 | +0.32(+0.24%) |
Sep 28, 2017 | 135.34 | 136.09 | 134.91 | 135.88 | 31,857,630 | +0.36(+0.26%) |
Sep 27, 2017 | 135.90 | 133.42 | 135.52 | 72,179,856 | +2.60(+1.96%) | |
Sep 26, 2017 | 132.62 | 133.41 | 132.52 | 132.91 | 30,717,488 | +0.42(+0.32%) |
Sep 25, 2017 | 132.28 | 132.90 | 131.75 | 132.49 | 32,717,234 | +0.18(+0.14%) |
Sep 22, 2017 | 131.73 | 132.65 | 131.63 | 132.31 | 27,486,888 | +0.56(+0.42%) |
Sep 21, 2017 | 132.05 | 132.27 | 131.56 | 131.75 | 18,964,896 | -0.14(-0.10%) |
Sep 20, 2017 | 131.60 | 132.05 | 131.36 | 131.89 | 22,071,662 | +0.42(+0.32%) |
Sep 19, 2017 | 131.64 | 131.75 | 131.20 | 131.47 | 17,827,234 | +0.00(+0.00%) |
Sep 18, 2017 | 130.77 | 131.86 | 130.75 | 131.47 | 26,630,134 | +0.89(+0.68%) |
Sep 15, 2017 | 129.87 | 130.63 | 129.79 | 130.58 | 25,284,944 | +0.53(+0.41%) |
Sep 14, 2017 | 130.00 | 130.35 | 129.67 | 130.04 | 20,014,202 | -0.12(-0.09%) |
Sep 13, 2017 | 129.66 | 130.40 | 129.58 | 130.16 | 27,322,132 | +0.38(+0.30%) |
Sep 12, 2017 | 129.32 | 129.92 | 129.12 | 129.78 | 24,725,330 | +0.79(+0.61%) |
Sep 11, 2017 | 128.72 | 129.21 | 128.58 | 128.99 | 24,662,452 | +1.34(+1.05%) |
Sep 08, 2017 | 127.39 | 128.16 | 127.10 | 127.65 | 23,852,322 | +0.10(+0.08%) |
Sep 07, 2017 | 127.99 | 128.08 | 127.08 | 127.55 | 19,801,602 | -0.32(-0.25%) |
Sep 06, 2017 | 128.13 | 128.37 | 127.52 | 127.87 | 20,066,696 | +0.27(+0.21%) |
Sep 05, 2017 | 128.94 | 129.18 | 127.07 | 127.61 | 23,891,822 | -1.24(-0.96%) |
Sep 01, 2017 | 128.35 | 128.94 | 128.12 | 128.84 | 18,990,404 | +0.72(+0.57%) |
Aug 31, 2017 | 127.37 | 128.31 | 127.15 | 128.12 | 31,904,840 | +1.25(+0.98%) |
Aug 30, 2017 | 125.95 | 127.00 | 125.85 | 126.87 | 17,354,514 | +0.81(+0.64%) |
Aug 29, 2017 | 125.15 | 126.36 | 124.91 | 126.07 | 22,114,868 | +0.03(+0.02%) |
Aug 28, 2017 | 125.96 | 126.18 | 125.41 | 126.04 | 17,811,578 | +0.53(+0.42%) |
Aug 25, 2017 | 125.51 | 125.90 | 125.08 | 125.51 | 18,718,246 | +0.36(+0.29%) |
Aug 24, 2017 | 125.29 | 125.55 | 124.72 | 125.15 | 17,149,008 | +0.39(+0.31%) |
Aug 23, 2017 | 124.27 | 125.22 | 123.97 | 124.76 | 20,044,822 | -0.20(-0.16%) |
Aug 22, 2017 | 124.02 | 125.11 | 123.91 | 124.97 | 27,448,704 | +1.34(+1.08%) |
Aug 21, 2017 | 123.50 | 123.80 | 122.99 | 123.63 | 23,452,504 | -0.08(-0.07%) |
Aug 18, 2017 | 123.30 | 124.20 | 122.98 | 123.71 | 46,244,264 | -0.01(-0.01%) |
Aug 17, 2017 | 125.60 | 126.25 | 123.71 | 123.72 | 35,673,840 | -2.30(-1.83%) |
Aug 16, 2017 | 126.23 | 126.89 | 125.81 | 126.02 | 23,838,304 | +0.04(+0.03%) |
Aug 15, 2017 | 127.27 | 127.29 | 125.93 | 125.98 | 18,152,446 | -1.05(-0.82%) |
Aug 14, 2017 | 125.86 | 127.08 | 125.83 | 127.03 | 23,676,878 | +1.90(+1.52%) |
Aug 11, 2017 | 124.89 | 125.38 | 124.49 | 125.13 | 35,750,056 | +0.18(+0.15%) |
Aug 10, 2017 | 126.79 | 126.79 | 124.94 | 124.95 | 44,684,588 | -2.31(-1.82%) |
Aug 09, 2017 | 127.56 | 127.81 | 126.79 | 127.26 | 28,935,618 | -1.11(-0.86%) |
Aug 08, 2017 | 128.74 | 130.01 | 128.08 | 128.37 | 29,713,540 | -0.40(-0.31%) |
Aug 07, 2017 | 128.77 | 129.13 | 128.10 | 128.77 | 10,006,750 | +0.21(+0.16%) |
Aug 04, 2017 | 128.28 | 128.66 | 127.90 | 128.56 | 17,966,314 | +0.62(+0.49%) |
Aug 03, 2017 | 128.77 | 128.86 | 127.60 | 127.94 | 21,399,712 | -0.64(-0.50%) |
Aug 02, 2017 | 129.82 | 130.04 | 128.12 | 128.58 | 21,739,198 | -1.42(-1.09%) |