Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 135.96 | 136.43 | 135.79 | 136.20 | 23,651,498 | +0.32(+0.24%) |
Sep 28, 2017 | 135.34 | 136.09 | 134.91 | 135.88 | 31,857,630 | +0.36(+0.26%) |
Sep 27, 2017 | 135.90 | 133.42 | 135.52 | 72,179,856 | +2.60(+1.96%) | |
Sep 26, 2017 | 132.62 | 133.41 | 132.52 | 132.91 | 30,717,488 | +0.42(+0.32%) |
Sep 25, 2017 | 132.28 | 132.90 | 131.75 | 132.49 | 32,717,234 | +0.18(+0.14%) |
Sep 22, 2017 | 131.73 | 132.65 | 131.63 | 132.31 | 27,486,888 | +0.56(+0.42%) |
Sep 21, 2017 | 132.05 | 132.27 | 131.56 | 131.75 | 18,964,896 | -0.14(-0.10%) |
Sep 20, 2017 | 131.60 | 132.05 | 131.36 | 131.89 | 22,071,662 | +0.42(+0.32%) |
Sep 19, 2017 | 131.64 | 131.75 | 131.20 | 131.47 | 17,827,234 | +0.00(+0.00%) |
Sep 18, 2017 | 130.77 | 131.86 | 130.75 | 131.47 | 26,630,134 | +0.89(+0.68%) |
Sep 15, 2017 | 129.87 | 130.63 | 129.79 | 130.58 | 25,284,944 | +0.53(+0.41%) |
Sep 14, 2017 | 130.00 | 130.35 | 129.67 | 130.04 | 20,014,202 | -0.12(-0.09%) |
Sep 13, 2017 | 129.66 | 130.40 | 129.58 | 130.16 | 27,322,132 | +0.38(+0.30%) |
Sep 12, 2017 | 129.32 | 129.92 | 129.12 | 129.78 | 24,725,330 | +0.79(+0.61%) |
Sep 11, 2017 | 128.72 | 129.21 | 128.58 | 128.99 | 24,662,452 | +1.34(+1.05%) |
Sep 08, 2017 | 127.39 | 128.16 | 127.10 | 127.65 | 23,852,322 | +0.10(+0.08%) |
Sep 07, 2017 | 127.99 | 128.08 | 127.08 | 127.55 | 19,801,602 | -0.32(-0.25%) |
Sep 06, 2017 | 128.13 | 128.37 | 127.52 | 127.87 | 20,066,696 | +0.27(+0.21%) |
Sep 05, 2017 | 128.94 | 129.18 | 127.07 | 127.61 | 23,891,822 | -1.24(-0.96%) |
Sep 01, 2017 | 128.35 | 128.94 | 128.12 | 128.84 | 18,990,404 | +0.72(+0.57%) |
Aug 31, 2017 | 127.37 | 128.31 | 127.15 | 128.12 | 31,904,840 | +1.25(+0.98%) |
Aug 30, 2017 | 125.95 | 127.00 | 125.85 | 126.87 | 17,354,514 | +0.81(+0.64%) |
Aug 29, 2017 | 125.15 | 126.36 | 124.91 | 126.07 | 22,114,868 | +0.03(+0.02%) |
Aug 28, 2017 | 125.96 | 126.18 | 125.41 | 126.04 | 17,811,578 | +0.53(+0.42%) |
Aug 25, 2017 | 125.51 | 125.90 | 125.08 | 125.51 | 18,718,246 | +0.36(+0.29%) |
Aug 24, 2017 | 125.29 | 125.55 | 124.72 | 125.15 | 17,149,008 | +0.39(+0.31%) |
Aug 23, 2017 | 124.27 | 125.22 | 123.97 | 124.76 | 20,044,822 | -0.20(-0.16%) |
Aug 22, 2017 | 124.02 | 125.11 | 123.91 | 124.97 | 27,448,704 | +1.34(+1.08%) |
Aug 21, 2017 | 123.50 | 123.80 | 122.99 | 123.63 | 23,452,504 | -0.08(-0.07%) |
Aug 18, 2017 | 123.30 | 124.20 | 122.98 | 123.71 | 46,244,264 | -0.01(-0.01%) |
Aug 17, 2017 | 125.60 | 126.25 | 123.71 | 123.72 | 35,673,840 | -2.30(-1.83%) |
Aug 16, 2017 | 126.23 | 126.89 | 125.81 | 126.02 | 23,838,304 | +0.04(+0.03%) |
Aug 15, 2017 | 127.27 | 127.29 | 125.93 | 125.98 | 18,152,446 | -1.05(-0.82%) |
Aug 14, 2017 | 125.86 | 127.08 | 125.83 | 127.03 | 23,676,878 | +1.90(+1.52%) |
Aug 11, 2017 | 124.89 | 125.38 | 124.49 | 125.13 | 35,750,056 | +0.18(+0.15%) |
Aug 10, 2017 | 126.79 | 126.79 | 124.94 | 124.95 | 44,684,588 | -2.31(-1.82%) |
Aug 09, 2017 | 127.56 | 127.81 | 126.79 | 127.26 | 28,935,618 | -1.11(-0.86%) |
Aug 08, 2017 | 128.74 | 130.01 | 128.08 | 128.37 | 29,713,540 | -0.40(-0.31%) |
Aug 07, 2017 | 128.77 | 129.13 | 128.10 | 128.77 | 10,006,750 | +0.21(+0.16%) |
Aug 04, 2017 | 128.28 | 128.66 | 127.90 | 128.56 | 17,966,314 | +0.62(+0.49%) |
Aug 03, 2017 | 128.77 | 128.86 | 127.60 | 127.94 | 21,399,712 | -0.64(-0.50%) |
Aug 02, 2017 | 129.82 | 130.04 | 128.12 | 128.58 | 21,739,198 | -1.42(-1.09%) |
Aug 01, 2017 | 130.36 | 130.38 | 129.25 | 130.00 | 21,633,300 | +0.25(+0.19%) |
Jul 31, 2017 | 130.40 | 130.55 | 129.26 | 129.75 | 17,905,340 | -0.41(-0.32%) |
Jul 28, 2017 | 130.22 | 130.53 | 129.72 | 130.16 | 21,739,674 | -0.35(-0.27%) |
Jul 27, 2017 | 131.56 | 131.74 | 129.79 | 130.51 | 26,561,702 | -0.83(-0.63%) |
Jul 26, 2017 | 132.17 | 132.17 | 131.16 | 131.35 | 14,803,862 | -0.73(-0.56%) |
Jul 25, 2017 | 130.89 | 132.26 | 131.31 | 132.08 | 22,975,110 | +1.19(+0.91%) |
Jul 24, 2017 | 130.49 | 130.95 | 130.17 | 130.89 | 18,206,654 | +0.18(+0.14%) |
Jul 21, 2017 | 131.13 | 131.42 | 130.43 | 130.71 | 23,938,492 | -0.60(-0.45%) |
Jul 20, 2017 | 131.23 | 131.59 | 130.94 | 131.30 | 18,590,784 | +0.09(+0.07%) |
Jul 19, 2017 | 130.09 | 131.25 | 130.09 | 131.21 | 18,518,372 | +1.29(+1.00%) |
Jul 18, 2017 | 129.78 | 130.08 | 129.32 | 129.92 | 18,161,804 | -0.34(-0.26%) |
Jul 17, 2017 | 129.84 | 130.62 | 129.52 | 130.26 | 16,767,823 | +0.30(+0.23%) |
Jul 14, 2017 | 130.48 | 129.73 | 129.95 | 16,866,728 | +0.22(+0.17%) | |
Jul 13, 2017 | 129.47 | 129.80 | 128.72 | 129.73 | 18,059,098 | +0.11(+0.08%) |
Jul 12, 2017 | 129.33 | 130.40 | 129.29 | 129.62 | 21,110,318 | +0.99(+0.77%) |
Jul 11, 2017 | 128.17 | 128.72 | 127.43 | 128.63 | 17,654,336 | +0.38(+0.29%) |
Jul 10, 2017 | 128.29 | 129.18 | 127.79 | 128.26 | 18,764,990 | -0.56(-0.43%) |
Jul 07, 2017 | 127.84 | 128.99 | 127.62 | 128.82 | 22,369,680 | +1.24(+0.97%) |
Jul 06, 2017 | 128.30 | 128.80 | 127.30 | 127.58 | 33,798,736 | -1.69(-1.31%) |
Jul 05, 2017 | 129.37 | 129.50 | 128.45 | 129.27 | 23,949,258 | -0.47(-0.36%) |