Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 122.45 | 123.26 | 122.34 | 122.90 | 881,750 | +0.56(+0.46%) |
Aug 30, 2017 | 121.56 | 122.39 | 121.16 | 122.34 | 938,593 | +0.83(+0.68%) |
Aug 29, 2017 | 120.76 | 121.70 | 120.57 | 121.51 | 779,843 | +0.18(+0.15%) |
Aug 28, 2017 | 120.28 | 122.37 | 120.28 | 121.33 | 1,433,525 | +1.67(+1.40%) |
Aug 25, 2017 | 119.30 | 120.07 | 119.06 | 119.66 | 333,506 | +0.82(+0.69%) |
Aug 24, 2017 | 119.32 | 119.53 | 118.74 | 118.84 | 339,552 | -0.24(-0.20%) |
Aug 23, 2017 | 119.68 | 119.98 | 118.94 | 119.08 | 501,912 | -0.91(-0.76%) |
Aug 22, 2017 | 118.86 | 120.34 | 118.61 | 119.99 | 478,308 | +1.43(+1.21%) |
Aug 21, 2017 | 118.70 | 119.07 | 117.46 | 118.56 | 462,557 | -0.15(-0.13%) |
Aug 18, 2017 | 118.97 | 119.34 | 118.66 | 118.71 | 527,896 | -0.40(-0.34%) |
Aug 17, 2017 | 119.35 | 120.65 | 119.11 | 119.11 | 565,370 | -1.14(-0.95%) |
Aug 16, 2017 | 119.99 | 121.27 | 119.98 | 120.25 | 510,183 | +0.46(+0.38%) |
Aug 15, 2017 | 120.03 | 120.54 | 119.69 | 119.79 | 587,614 | -0.05(-0.04%) |
Aug 14, 2017 | 119.00 | 120.28 | 118.98 | 119.84 | 823,400 | +1.47(+1.24%) |
Aug 11, 2017 | 118.27 | 119.07 | 118.18 | 118.37 | 531,966 | +0.14(+0.12%) |
Aug 10, 2017 | 117.86 | 118.99 | 117.86 | 118.23 | 949,839 | -0.32(-0.27%) |
Aug 09, 2017 | 116.75 | 118.58 | 116.73 | 118.55 | 602,341 | +1.66(+1.42%) |
Aug 08, 2017 | 117.26 | 117.81 | 116.73 | 116.89 | 646,884 | -0.49(-0.42%) |
Aug 07, 2017 | 116.69 | 117.42 | 116.62 | 117.38 | 575,024 | +0.69(+0.59%) |
Aug 04, 2017 | 117.26 | 117.71 | 116.38 | 116.69 | 390,620 | -0.22(-0.19%) |
Aug 03, 2017 | 115.96 | 116.95 | 115.95 | 116.91 | 592,606 | +0.66(+0.57%) |
Aug 02, 2017 | 116.05 | 116.92 | 115.97 | 116.25 | 1,008,979 | +0.40(+0.35%) |
Aug 01, 2017 | 113.62 | 116.49 | 111.72 | 115.85 | 1,085,563 | +1.38(+1.21%) |
Jul 31, 2017 | 114.80 | 114.97 | 113.97 | 114.47 | 787,893 | +0.06(+0.05%) |
Jul 28, 2017 | 113.82 | 114.47 | 113.70 | 114.41 | 374,642 | +0.53(+0.47%) |
Jul 27, 2017 | 115.64 | 115.64 | 113.28 | 113.88 | 715,431 | -1.35(-1.17%) |
Jul 26, 2017 | 115.27 | 115.53 | 114.57 | 115.23 | 419,528 | +0.26(+0.23%) |
Jul 25, 2017 | 114.42 | 115.10 | 114.05 | 114.97 | 350,989 | +1.03(+0.90%) |
Jul 24, 2017 | 114.08 | 114.41 | 113.67 | 113.94 | 675,277 | +0.00(+0.00%) |
Jul 21, 2017 | 113.92 | 114.52 | 113.64 | 113.94 | 1,050,533 | -0.29(-0.25%) |
Jul 20, 2017 | 114.59 | 114.76 | 113.95 | 114.23 | 519,469 | -0.20(-0.17%) |
Jul 19, 2017 | 114.14 | 114.55 | 114.14 | 114.43 | 523,294 | +0.65(+0.57%) |
Jul 18, 2017 | 113.09 | 113.80 | 112.92 | 113.78 | 599,056 | +0.29(+0.26%) |
Jul 17, 2017 | 115.00 | 115.15 | 113.39 | 113.49 | 1,058,209 | -1.69(-1.47%) |
Jul 14, 2017 | 115.22 | 115.43 | 114.07 | 115.18 | 1,047,906 | +0.04(+0.03%) |
Jul 13, 2017 | 115.66 | 115.79 | 114.79 | 115.14 | 664,459 | -0.45(-0.39%) |
Jul 12, 2017 | 115.44 | 116.09 | 115.00 | 115.59 | 555,171 | +0.87(+0.76%) |
Jul 11, 2017 | 113.90 | 114.97 | 113.64 | 114.72 | 795,685 | +0.82(+0.72%) |
Jul 10, 2017 | 112.82 | 114.22 | 112.40 | 113.90 | 1,608,745 | +1.09(+0.97%) |
Jul 07, 2017 | 111.16 | 113.03 | 110.66 | 112.81 | 1,010,077 | +2.53(+2.29%) |
Jul 06, 2017 | 110.38 | 111.02 | 110.20 | 110.28 | 647,913 | -0.55(-0.50%) |
Jul 05, 2017 | 109.66 | 110.95 | 109.56 | 110.83 | 713,913 | +1.16(+1.06%) |
Jul 03, 2017 | 109.80 | 110.21 | 109.08 | 109.67 | 466,385 | +0.59(+0.54%) |
Jun 30, 2017 | 109.21 | 110.21 | 108.70 | 109.08 | 467,173 | +0.09(+0.08%) |
Jun 29, 2017 | 110.30 | 110.30 | 108.30 | 108.99 | 949,601 | -1.43(-1.30%) |
Jun 28, 2017 | 110.02 | 110.83 | 109.53 | 110.42 | 514,937 | +1.07(+0.98%) |
Jun 27, 2017 | 110.80 | 111.09 | 109.31 | 109.35 | 478,669 | -1.56(-1.41%) |
Jun 26, 2017 | 111.52 | 112.42 | 110.71 | 110.91 | 582,901 | -0.48(-0.43%) |
Jun 23, 2017 | 111.02 | 111.60 | 110.66 | 111.39 | 1,451,907 | +0.40(+0.36%) |
Jun 22, 2017 | 111.62 | 112.25 | 110.99 | 110.99 | 408,156 | -0.72(-0.64%) |
Jun 21, 2017 | 111.81 | 112.33 | 111.49 | 111.71 | 424,228 | -0.16(-0.14%) |
Jun 20, 2017 | 112.01 | 112.69 | 111.84 | 111.87 | 544,580 | -0.41(-0.37%) |
Jun 19, 2017 | 110.73 | 112.30 | 110.39 | 112.28 | 713,280 | +1.74(+1.57%) |
Jun 16, 2017 | 109.77 | 110.60 | 109.13 | 110.54 | 2,234,185 | +1.04(+0.95%) |
Jun 15, 2017 | 108.85 | 109.89 | 108.26 | 109.50 | 906,262 | +0.13(+0.12%) |
Jun 14, 2017 | 109.32 | 109.97 | 108.79 | 109.37 | 739,411 | +0.06(+0.05%) |
Jun 13, 2017 | 109.02 | 109.54 | 108.74 | 109.31 | 831,883 | +0.78(+0.72%) |
Jun 12, 2017 | 109.18 | 109.28 | 107.78 | 108.53 | 1,090,045 | -0.53(-0.49%) |
Jun 09, 2017 | 111.29 | 111.54 | 108.76 | 109.06 | 1,908,193 | -2.15(-1.93%) |
Jun 08, 2017 | 111.29 | 110.00 | 111.21 | 649,226 | +0.76(+0.69%) | |
Jun 07, 2017 | 110.72 | 111.80 | 110.22 | 110.45 | 1,314,283 | -0.44(-0.40%) |
Jun 06, 2017 | 112.52 | 112.52 | 110.68 | 110.89 | 1,400,743 | -1.85(-1.64%) |
Jun 05, 2017 | 113.44 | 113.68 | 112.69 | 112.74 | 811,492 | -1.08(-0.95%) |
Jun 02, 2017 | 113.56 | 114.32 | 113.44 | 113.82 | 662,109 | +0.46(+0.41%) |