Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 137.94 | 138.38 | 136.36 | 136.36 | 716,978 | -1.53(-1.11%) |
Oct 30, 2017 | 139.69 | 140.04 | 137.59 | 137.89 | 1,027,381 | -2.02(-1.44%) |
Oct 27, 2017 | 141.46 | 141.61 | 139.53 | 139.91 | 845,666 | -1.90(-1.34%) |
Oct 26, 2017 | 137.69 | 142.02 | 137.23 | 141.81 | 1,738,696 | +5.00(+3.65%) |
Oct 25, 2017 | 136.02 | 139.00 | 134.35 | 136.81 | 1,628,702 | +2.69(+2.01%) |
Oct 24, 2017 | 135.00 | 135.24 | 133.71 | 134.12 | 1,675,387 | -0.18(-0.14%) |
Oct 23, 2017 | 134.40 | 134.80 | 134.06 | 134.30 | 856,594 | +0.05(+0.04%) |
Oct 20, 2017 | 133.88 | 134.42 | 133.28 | 134.25 | 911,753 | +1.46(+1.10%) |
Oct 19, 2017 | 131.90 | 133.02 | 131.06 | 132.79 | 673,431 | -0.25(-0.19%) |
Oct 18, 2017 | 132.89 | 133.68 | 132.75 | 133.05 | 579,790 | +0.34(+0.26%) |
Oct 17, 2017 | 133.75 | 133.75 | 132.55 | 132.71 | 680,618 | -0.91(-0.68%) |
Oct 16, 2017 | 133.75 | 134.14 | 133.28 | 133.61 | 663,618 | +0.42(+0.31%) |
Oct 13, 2017 | 132.88 | 133.93 | 132.46 | 133.20 | 845,034 | +0.29(+0.22%) |
Oct 12, 2017 | 132.40 | 133.52 | 132.20 | 132.91 | 842,230 | +0.65(+0.49%) |
Oct 11, 2017 | 131.87 | 132.38 | 131.07 | 132.25 | 595,351 | +0.50(+0.38%) |
Oct 10, 2017 | 131.44 | 132.09 | 131.18 | 131.75 | 979,292 | +0.54(+0.41%) |
Oct 09, 2017 | 131.64 | 131.88 | 130.76 | 131.21 | 767,500 | -0.31(-0.24%) |
Oct 06, 2017 | 131.26 | 132.39 | 130.24 | 131.52 | 666,713 | +0.38(+0.29%) |
Oct 05, 2017 | 130.74 | 131.98 | 130.38 | 131.14 | 1,173,634 | +0.59(+0.45%) |
Oct 04, 2017 | 130.44 | 131.56 | 129.89 | 130.55 | 865,486 | +0.37(+0.28%) |
Oct 03, 2017 | 129.98 | 130.88 | 129.30 | 130.18 | 617,672 | +0.68(+0.52%) |
Oct 02, 2017 | 129.16 | 130.15 | 128.74 | 129.50 | 961,306 | +0.14(+0.11%) |
Sep 29, 2017 | 128.70 | 129.96 | 128.70 | 129.36 | 805,246 | +0.66(+0.51%) |
Sep 28, 2017 | 128.72 | 129.32 | 127.80 | 128.70 | 781,286 | -0.14(-0.11%) |
Sep 27, 2017 | 129.35 | 128.84 | 1,065,055 | +3.10(+2.47%) | ||
Sep 26, 2017 | 125.03 | 126.06 | 124.75 | 125.74 | 1,144,798 | +1.05(+0.84%) |
Sep 25, 2017 | 123.98 | 124.94 | 123.92 | 124.69 | 828,270 | +0.20(+0.16%) |
Sep 22, 2017 | 123.31 | 125.13 | 123.31 | 124.49 | 604,007 | +0.70(+0.56%) |
Sep 21, 2017 | 123.38 | 124.22 | 122.80 | 123.80 | 826,840 | +0.55(+0.45%) |
Sep 20, 2017 | 123.38 | 124.18 | 121.38 | 123.25 | 890,952 | +0.23(+0.18%) |
Sep 19, 2017 | 122.94 | 123.53 | 122.32 | 123.02 | 2,028,662 | +0.32(+0.26%) |
Sep 18, 2017 | 122.18 | 122.84 | 121.18 | 122.70 | 1,727,071 | +0.87(+0.71%) |
Sep 15, 2017 | 121.05 | 122.27 | 120.98 | 121.83 | 2,075,847 | +0.74(+0.61%) |
Sep 14, 2017 | 119.86 | 121.32 | 119.86 | 121.09 | 1,470,366 | +1.18(+0.98%) |
Sep 13, 2017 | 119.40 | 120.28 | 119.11 | 119.91 | 849,647 | +0.02(+0.01%) |
Sep 12, 2017 | 119.83 | 120.30 | 118.67 | 119.89 | 961,603 | +0.96(+0.81%) |
Sep 11, 2017 | 117.53 | 119.10 | 116.92 | 118.94 | 1,250,177 | +3.28(+2.84%) |
Sep 08, 2017 | 115.12 | 116.31 | 114.63 | 115.65 | 965,953 | +0.53(+0.46%) |
Sep 07, 2017 | 117.77 | 117.85 | 114.28 | 115.12 | 1,201,569 | -2.56(-2.18%) |
Sep 06, 2017 | 118.86 | 117.05 | 117.68 | 1,124,620 | -0.50(-0.42%) | |
Sep 05, 2017 | 120.74 | 121.53 | 117.86 | 118.18 | 1,085,259 | -3.61(-2.97%) |
Sep 01, 2017 | 120.84 | 122.16 | 120.83 | 121.79 | 811,364 | +1.14(+0.95%) |
Aug 31, 2017 | 120.16 | 120.88 | 119.71 | 120.65 | 991,707 | +1.14(+0.95%) |
Aug 30, 2017 | 119.71 | 120.25 | 119.38 | 119.51 | 877,022 | -0.16(-0.13%) |
Aug 29, 2017 | 118.56 | 120.27 | 117.47 | 119.67 | 1,731,665 | -0.32(-0.27%) |
Aug 28, 2017 | 121.14 | 121.45 | 119.28 | 119.99 | 1,887,735 | -0.75(-0.62%) |
Aug 25, 2017 | 121.29 | 121.59 | 120.30 | 120.74 | 1,986,577 | +0.18(+0.15%) |
Aug 24, 2017 | 121.17 | 121.81 | 120.48 | 120.56 | 1,224,355 | -0.10(-0.08%) |
Aug 23, 2017 | 119.91 | 121.90 | 119.10 | 120.65 | 1,619,795 | -0.24(-0.20%) |
Aug 22, 2017 | 120.32 | 121.29 | 120.19 | 120.90 | 871,682 | +1.16(+0.97%) |
Aug 21, 2017 | 120.86 | 120.86 | 119.31 | 119.74 | 941,445 | -1.17(-0.97%) |
Aug 18, 2017 | 120.76 | 121.68 | 120.03 | 120.91 | 2,059,305 | +0.05(+0.04%) |
Aug 17, 2017 | 124.46 | 124.88 | 120.68 | 120.85 | 1,801,219 | -4.02(-3.22%) |
Aug 16, 2017 | 126.94 | 127.46 | 124.65 | 124.88 | 930,902 | -1.34(-1.06%) |
Aug 15, 2017 | 127.41 | 128.07 | 125.81 | 126.22 | 838,297 | -0.21(-0.17%) |
Aug 14, 2017 | 126.60 | 127.46 | 126.17 | 126.43 | 831,050 | +1.55(+1.24%) |
Aug 11, 2017 | 125.79 | 126.39 | 124.60 | 124.88 | 1,159,110 | -0.38(-0.30%) |
Aug 10, 2017 | 127.96 | 128.42 | 125.00 | 125.25 | 1,638,381 | -3.62(-2.81%) |
Aug 09, 2017 | 128.56 | 129.03 | 127.55 | 128.88 | 1,107,485 | -0.74(-0.57%) |
Aug 08, 2017 | 128.05 | 130.65 | 127.79 | 129.62 | 1,082,881 | +1.32(+1.02%) |
Aug 07, 2017 | 128.68 | 129.36 | 128.28 | 128.30 | 1,417,255 | -0.48(-0.37%) |
Aug 04, 2017 | 128.96 | 129.57 | 128.36 | 128.78 | 1,059,772 | +1.39(+1.09%) |
Aug 03, 2017 | 126.06 | 128.07 | 126.06 | 127.39 | 1,056,163 | +1.36(+1.08%) |
Aug 02, 2017 | 126.25 | 127.48 | 125.67 | 126.04 | 1,695,006 | -0.35(-0.27%) |