Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 129.96 | 130.80 | 129.63 | 130.72 | 664,225 | +0.56(+0.43%) |
Sep 28, 2017 | 130.05 | 130.18 | 129.28 | 130.15 | 489,929 | -0.09(-0.07%) |
Sep 27, 2017 | 130.63 | 131.40 | 129.90 | 130.25 | 619,376 | +0.34(+0.26%) |
Sep 26, 2017 | 130.27 | 130.44 | 129.36 | 129.91 | 592,361 | -0.40(-0.31%) |
Sep 25, 2017 | 129.77 | 130.55 | 128.47 | 130.31 | 1,145,489 | +0.71(+0.54%) |
Sep 22, 2017 | 128.46 | 129.84 | 128.46 | 129.61 | 750,030 | +1.29(+1.01%) |
Sep 21, 2017 | 128.27 | 128.57 | 127.53 | 128.31 | 448,573 | -0.11(-0.09%) |
Sep 20, 2017 | 128.45 | 128.94 | 127.43 | 128.42 | 674,884 | +0.03(+0.02%) |
Sep 19, 2017 | 128.80 | 128.86 | 128.19 | 128.40 | 511,896 | -0.02(-0.01%) |
Sep 18, 2017 | 128.10 | 128.63 | 127.74 | 128.41 | 557,982 | +0.40(+0.32%) |
Sep 15, 2017 | 126.77 | 128.47 | 126.71 | 128.01 | 997,800 | +1.29(+1.01%) |
Sep 14, 2017 | 126.92 | 127.55 | 126.22 | 126.72 | 557,359 | -0.39(-0.30%) |
Sep 13, 2017 | 127.88 | 128.18 | 126.96 | 127.11 | 520,803 | -0.74(-0.58%) |
Sep 12, 2017 | 127.65 | 127.88 | 126.59 | 127.85 | 414,356 | +0.41(+0.32%) |
Sep 11, 2017 | 128.15 | 128.44 | 127.09 | 127.44 | 1,169,092 | +0.35(+0.27%) |
Sep 08, 2017 | 126.06 | 127.48 | 125.68 | 127.09 | 455,250 | +1.06(+0.84%) |
Sep 07, 2017 | 126.00 | 126.32 | 125.57 | 126.03 | 524,607 | -0.02(-0.02%) |
Sep 06, 2017 | 125.64 | 126.52 | 125.19 | 126.05 | 798,945 | +1.11(+0.89%) |
Sep 05, 2017 | 124.98 | 125.44 | 124.21 | 124.94 | 936,495 | -0.66(-0.52%) |
Sep 01, 2017 | 126.42 | 126.46 | 125.29 | 125.60 | 716,443 | -0.25(-0.20%) |
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%) |