Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 155.23 | 156.86 | 154.82 | 156.80 | 2,066,900 | +1.69(+1.09%) |
Sep 28, 2017 | 151.89 | 155.21 | 151.77 | 155.12 | 1,708,115 | +3.05(+2.00%) |
Sep 27, 2017 | 151.49 | 152.71 | 149.55 | 152.07 | 2,725,922 | +0.74(+0.49%) |
Sep 26, 2017 | 150.30 | 152.37 | 150.30 | 151.33 | 1,953,300 | +1.46(+0.97%) |
Sep 25, 2017 | 151.67 | 152.69 | 149.85 | 149.87 | 1,373,641 | -1.57(-1.04%) |
Sep 22, 2017 | 151.37 | 153.10 | 148.34 | 151.44 | 3,452,816 | +0.18(+0.12%) |
Sep 21, 2017 | 152.67 | 152.67 | 151.19 | 151.26 | 1,337,733 | -1.62(-1.06%) |
Sep 20, 2017 | 153.82 | 153.82 | 151.96 | 152.88 | 1,647,095 | -1.00(-0.65%) |
Sep 19, 2017 | 159.34 | 159.34 | 152.37 | 153.87 | 3,236,244 | -4.89(-3.08%) |
Sep 18, 2017 | 160.52 | 160.72 | 158.69 | 158.76 | 1,629,155 | -1.66(-1.03%) |
Sep 15, 2017 | 159.95 | 160.90 | 159.88 | 160.42 | 2,005,296 | -0.10(-0.06%) |
Sep 14, 2017 | 159.75 | 161.30 | 159.55 | 160.52 | 1,438,579 | +0.47(+0.30%) |
Sep 13, 2017 | 160.72 | 162.02 | 159.82 | 160.05 | 1,330,297 | -0.52(-0.33%) |
Sep 12, 2017 | 161.37 | 162.24 | 160.16 | 160.57 | 2,178,495 | -0.38(-0.23%) |
Sep 11, 2017 | 160.58 | 161.77 | 160.56 | 160.94 | 2,481,302 | +0.38(+0.23%) |
Sep 08, 2017 | 157.73 | 160.89 | 157.71 | 160.57 | 2,110,432 | +2.54(+1.61%) |
Sep 07, 2017 | 156.49 | 158.18 | 156.29 | 158.03 | 1,811,536 | +1.47(+0.94%) |
Sep 06, 2017 | 156.74 | 155.37 | 156.56 | 1,580,760 | +0.49(+0.32%) | |
Sep 05, 2017 | 154.66 | 156.43 | 154.33 | 156.06 | 1,847,301 | +0.07(+0.04%) |
Sep 01, 2017 | 155.59 | 156.79 | 155.57 | 155.99 | 1,157,030 | +0.48(+0.31%) |
Aug 31, 2017 | 155.36 | 155.66 | 154.65 | 155.51 | 2,684,889 | +0.79(+0.51%) |
Aug 30, 2017 | 154.04 | 155.30 | 154.03 | 154.72 | 891,768 | +0.47(+0.31%) |
Aug 29, 2017 | 153.43 | 154.44 | 153.18 | 154.25 | 1,293,537 | -0.11(-0.07%) |
Aug 28, 2017 | 154.09 | 154.86 | 153.75 | 154.36 | 1,009,684 | +0.42(+0.28%) |
Aug 25, 2017 | 154.16 | 155.30 | 153.80 | 153.93 | 1,056,367 | -0.05(-0.03%) |
Aug 24, 2017 | 154.61 | 155.10 | 153.64 | 153.98 | 1,203,601 | -0.43(-0.28%) |
Aug 23, 2017 | 154.06 | 154.87 | 153.55 | 154.42 | 1,343,341 | -0.07(-0.04%) |
Aug 22, 2017 | 152.59 | 154.81 | 152.31 | 154.49 | 1,154,105 | +1.89(+1.24%) |
Aug 21, 2017 | 152.55 | 153.12 | 152.08 | 152.59 | 1,313,761 | +0.29(+0.19%) |
Aug 18, 2017 | 151.94 | 153.27 | 151.62 | 152.31 | 1,806,242 | -1.34(-0.87%) |
Aug 17, 2017 | 153.72 | 155.11 | 152.76 | 153.65 | 1,843,611 | -0.09(-0.06%) |
Aug 16, 2017 | 154.39 | 154.78 | 153.49 | 153.74 | 1,260,027 | +0.14(+0.09%) |
Aug 15, 2017 | 154.06 | 155.04 | 153.60 | 153.60 | 1,721,658 | +0.09(+0.06%) |
Aug 14, 2017 | 151.16 | 153.81 | 150.74 | 153.51 | 3,249,464 | +3.47(+2.31%) |
Aug 11, 2017 | 150.69 | 151.04 | 149.67 | 150.04 | 1,816,535 | -0.27(-0.18%) |
Aug 10, 2017 | 152.82 | 153.49 | 150.06 | 150.30 | 2,567,512 | -3.12(-2.03%) |
Aug 09, 2017 | 154.06 | 154.42 | 152.94 | 153.42 | 3,178,856 | -0.68(-0.44%) |
Aug 08, 2017 | 154.62 | 155.49 | 153.72 | 154.10 | 1,598,956 | -0.71(-0.46%) |
Aug 07, 2017 | 154.60 | 155.60 | 154.16 | 154.81 | 1,301,515 | +0.20(+0.13%) |
Aug 04, 2017 | 159.44 | 153.84 | 154.61 | 3,156,450 | -1.73(-1.10%) | |
Aug 03, 2017 | 158.46 | 158.75 | 154.05 | 156.34 | 3,671,788 | +3.75(+2.46%) |
Aug 02, 2017 | 152.84 | 153.87 | 152.01 | 152.59 | 2,560,400 | +0.20(+0.13%) |
Aug 01, 2017 | 152.72 | 153.57 | 152.13 | 152.39 | 1,497,319 | +0.23(+0.15%) |
Jul 31, 2017 | 153.42 | 153.87 | 152.10 | 152.17 | 1,492,134 | -0.97(-0.63%) |
Jul 28, 2017 | 151.94 | 153.46 | 151.31 | 153.13 | 1,721,171 | +1.37(+0.90%) |
Jul 27, 2017 | 153.24 | 153.40 | 150.93 | 151.76 | 1,715,882 | -1.76(-1.15%) |
Jul 26, 2017 | 153.58 | 154.35 | 153.00 | 153.53 | 2,182,720 | -0.55(-0.36%) |
Jul 25, 2017 | 154.97 | 155.37 | 153.82 | 154.08 | 1,782,376 | +0.17(+0.11%) |
Jul 24, 2017 | 154.43 | 154.69 | 153.27 | 153.91 | 1,306,716 | -0.23(-0.15%) |
Jul 21, 2017 | 153.47 | 154.32 | 153.08 | 154.14 | 1,242,412 | +0.57(+0.37%) |
Jul 20, 2017 | 152.01 | 153.80 | 151.78 | 153.57 | 1,853,157 | +1.47(+0.97%) |
Jul 19, 2017 | 151.12 | 152.79 | 151.12 | 152.10 | 1,697,360 | +0.92(+0.61%) |
Jul 18, 2017 | 152.58 | 152.85 | 150.49 | 151.18 | 2,534,991 | -1.67(-1.09%) |
Jul 17, 2017 | 153.30 | 153.65 | 152.50 | 152.85 | 2,137,061 | -0.27(-0.17%) |
Jul 14, 2017 | 152.83 | 153.76 | 152.31 | 153.11 | 2,016,837 | +0.23(+0.15%) |
Jul 13, 2017 | 152.66 | 153.43 | 151.58 | 152.89 | 2,365,324 | +0.43(+0.28%) |
Jul 12, 2017 | 151.83 | 152.94 | 151.68 | 152.45 | 1,629,729 | +0.55(+0.36%) |
Jul 11, 2017 | 151.34 | 152.41 | 150.43 | 151.90 | 2,051,421 | +0.49(+0.33%) |
Jul 10, 2017 | 150.77 | 152.12 | 150.77 | 151.41 | 1,409,171 | +0.16(+0.10%) |
Jul 07, 2017 | 150.32 | 151.62 | 149.99 | 151.25 | 1,436,863 | +1.52(+1.02%) |
Jul 06, 2017 | 150.67 | 151.04 | 149.21 | 149.73 | 1,572,555 | -0.98(-0.65%) |
Jul 05, 2017 | 149.28 | 151.86 | 149.20 | 150.71 | 1,821,416 | +0.91(+0.61%) |