Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 126.51 | 126.80 | 125.43 | 125.85 | 1,087,106 | -0.39(-0.30%) |
Aug 30, 2017 | 124.86 | 126.25 | 124.33 | 126.24 | 497,871 | +1.32(+1.06%) |
Aug 29, 2017 | 123.94 | 125.11 | 123.64 | 124.91 | 484,669 | +0.33(+0.26%) |
Aug 28, 2017 | 124.42 | 124.64 | 123.94 | 124.58 | 437,478 | +0.27(+0.22%) |
Aug 25, 2017 | 124.72 | 124.99 | 124.17 | 124.31 | 636,367 | +0.18(+0.14%) |
Aug 24, 2017 | 124.44 | 124.86 | 123.45 | 124.13 | 458,572 | +0.17(+0.14%) |
Aug 23, 2017 | 123.88 | 124.30 | 123.30 | 123.96 | 450,192 | -0.53(-0.42%) |
Aug 22, 2017 | 123.12 | 124.74 | 123.12 | 124.49 | 591,285 | +1.66(+1.35%) |
Aug 21, 2017 | 122.51 | 123.30 | 122.08 | 122.83 | 697,517 | +0.30(+0.24%) |
Aug 18, 2017 | 122.15 | 122.88 | 121.16 | 122.53 | 1,575,252 | +0.61(+0.50%) |
Aug 17, 2017 | 122.85 | 124.31 | 121.88 | 121.92 | 1,038,137 | -1.75(-1.42%) |
Aug 16, 2017 | 124.08 | 124.67 | 123.29 | 123.67 | 781,830 | -0.10(-0.08%) |
Aug 15, 2017 | 122.58 | 123.93 | 122.31 | 123.77 | 883,465 | +1.56(+1.28%) |
Aug 14, 2017 | 120.45 | 122.41 | 120.00 | 122.21 | 1,297,238 | +2.59(+2.17%) |
Aug 11, 2017 | 119.35 | 120.78 | 119.31 | 119.61 | 1,238,509 | +0.80(+0.67%) |
Aug 10, 2017 | 119.35 | 120.64 | 118.77 | 118.82 | 768,663 | -1.04(-0.87%) |
Aug 09, 2017 | 118.95 | 119.89 | 118.23 | 119.86 | 1,496,481 | +0.30(+0.25%) |
Aug 08, 2017 | 120.46 | 120.66 | 119.22 | 119.56 | 873,108 | -1.28(-1.06%) |
Aug 07, 2017 | 121.47 | 121.50 | 120.39 | 120.84 | 825,464 | -0.21(-0.17%) |
Aug 04, 2017 | 120.88 | 121.33 | 120.12 | 121.05 | 937,817 | +0.53(+0.44%) |
Aug 03, 2017 | 121.21 | 121.46 | 119.90 | 120.51 | 1,360,610 | -0.61(-0.50%) |
Aug 02, 2017 | 122.94 | 123.10 | 120.32 | 121.12 | 1,282,641 | -2.08(-1.69%) |
Aug 01, 2017 | 123.36 | 124.06 | 123.09 | 123.20 | 1,156,361 | -0.04(-0.03%) |
Jul 31, 2017 | 124.26 | 124.41 | 123.06 | 123.24 | 960,954 | -0.54(-0.44%) |
Jul 28, 2017 | 123.48 | 124.00 | 122.83 | 123.78 | 723,809 | +0.30(+0.24%) |
Jul 27, 2017 | 125.07 | 125.07 | 122.30 | 123.48 | 853,722 | -1.30(-1.04%) |
Jul 26, 2017 | 124.32 | 125.31 | 124.28 | 124.78 | 706,403 | +0.50(+0.40%) |
Jul 25, 2017 | 126.12 | 126.29 | 123.89 | 124.29 | 1,085,703 | -0.77(-0.61%) |
Jul 24, 2017 | 124.66 | 126.58 | 124.55 | 125.05 | 1,742,119 | +0.94(+0.75%) |
Jul 21, 2017 | 122.18 | 125.10 | 121.85 | 124.12 | 2,733,692 | +5.06(+4.25%) |
Jul 20, 2017 | 118.54 | 119.51 | 118.03 | 119.06 | 1,333,413 | +0.53(+0.45%) |
Jul 19, 2017 | 118.02 | 118.56 | 117.10 | 118.53 | 903,146 | +0.70(+0.60%) |
Jul 18, 2017 | 116.94 | 117.96 | 116.67 | 117.83 | 708,257 | +0.45(+0.38%) |
Jul 17, 2017 | 116.84 | 117.57 | 116.46 | 117.38 | 526,450 | +0.25(+0.22%) |
Jul 14, 2017 | 116.58 | 117.58 | 116.04 | 117.12 | 430,495 | +0.39(+0.34%) |
Jul 13, 2017 | 116.57 | 116.89 | 115.24 | 116.73 | 876,369 | +0.37(+0.32%) |
Jul 12, 2017 | 115.33 | 116.77 | 115.27 | 116.36 | 514,089 | +1.56(+1.36%) |
Jul 11, 2017 | 115.33 | 115.59 | 114.28 | 114.79 | 627,072 | -0.39(-0.34%) |
Jul 10, 2017 | 115.24 | 115.57 | 114.72 | 115.19 | 550,845 | -0.36(-0.32%) |
Jul 07, 2017 | 114.70 | 115.79 | 114.47 | 115.55 | 639,282 | +1.17(+1.02%) |
Jul 06, 2017 | 115.62 | 115.77 | 114.27 | 114.38 | 763,427 | -1.70(-1.46%) |
Jul 05, 2017 | 114.45 | 116.47 | 113.78 | 116.08 | 876,207 | +1.84(+1.61%) |
Jul 03, 2017 | 114.29 | 115.02 | 113.90 | 114.24 | 426,381 | +0.32(+0.28%) |
Jun 30, 2017 | 113.88 | 114.40 | 113.57 | 113.92 | 671,444 | +0.29(+0.26%) |
Jun 29, 2017 | 114.74 | 114.87 | 113.19 | 113.63 | 840,233 | -0.80(-0.70%) |
Jun 28, 2017 | 113.52 | 114.68 | 112.76 | 114.43 | 618,886 | +1.69(+1.49%) |
Jun 27, 2017 | 112.90 | 113.53 | 112.14 | 112.74 | 585,728 | -0.19(-0.17%) |
Jun 26, 2017 | 113.18 | 113.77 | 112.76 | 112.93 | 651,153 | +0.52(+0.47%) |
Jun 23, 2017 | 111.17 | 112.98 | 111.06 | 112.41 | 1,386,774 | +1.25(+1.13%) |
Jun 22, 2017 | 111.20 | 111.83 | 110.78 | 111.15 | 771,636 | -0.21(-0.18%) |
Jun 21, 2017 | 113.52 | 113.52 | 111.04 | 111.36 | 953,695 | -2.11(-1.86%) |
Jun 20, 2017 | 114.33 | 114.69 | 113.46 | 113.46 | 585,888 | -0.93(-0.81%) |
Jun 19, 2017 | 114.52 | 115.15 | 113.53 | 114.39 | 922,166 | -0.06(-0.06%) |
Jun 16, 2017 | 113.58 | 114.73 | 113.41 | 114.45 | 1,238,999 | +1.09(+0.97%) |
Jun 15, 2017 | 111.87 | 113.40 | 111.61 | 113.36 | 553,376 | +1.00(+0.89%) |
Jun 14, 2017 | 111.17 | 113.12 | 111.16 | 112.36 | 787,235 | +1.02(+0.92%) |
Jun 13, 2017 | 109.73 | 111.60 | 109.58 | 111.34 | 749,443 | +1.62(+1.48%) |
Jun 12, 2017 | 109.12 | 109.75 | 108.22 | 109.72 | 628,663 | +0.35(+0.32%) |
Jun 09, 2017 | 110.11 | 110.56 | 108.67 | 109.37 | 583,043 | -0.52(-0.48%) |
Jun 08, 2017 | 110.51 | 109.75 | 109.90 | 801,231 | -0.27(-0.25%) | |
Jun 07, 2017 | 110.46 | 110.58 | 109.61 | 110.17 | 722,569 | -0.09(-0.09%) |
Jun 06, 2017 | 110.80 | 110.82 | 109.92 | 110.26 | 761,430 | -1.02(-0.92%) |
Jun 05, 2017 | 111.34 | 111.83 | 111.06 | 111.28 | 544,276 | +0.04(+0.03%) |
Jun 02, 2017 | 111.46 | 111.83 | 110.67 | 111.24 | 636,395 | -0.17(-0.15%) |