Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 126.25 | 126.54 | 125.17 | 125.59 | 1,089,365 | -0.38(-0.30%) |
Aug 30, 2017 | 124.60 | 125.99 | 124.07 | 125.97 | 498,905 | +1.32(+1.06%) |
Aug 29, 2017 | 123.68 | 124.85 | 123.38 | 124.65 | 485,676 | +0.33(+0.26%) |
Aug 28, 2017 | 124.16 | 124.38 | 123.69 | 124.33 | 438,388 | +0.27(+0.22%) |
Aug 25, 2017 | 124.47 | 124.73 | 123.91 | 124.05 | 637,689 | +0.18(+0.14%) |
Aug 24, 2017 | 124.19 | 124.60 | 123.19 | 123.88 | 459,524 | +0.17(+0.14%) |
Aug 23, 2017 | 123.62 | 124.04 | 123.04 | 123.71 | 451,128 | -0.53(-0.42%) |
Aug 22, 2017 | 122.86 | 124.48 | 122.86 | 124.23 | 592,513 | +1.66(+1.35%) |
Aug 21, 2017 | 122.25 | 123.04 | 121.82 | 122.57 | 698,966 | +0.30(+0.25%) |
Aug 18, 2017 | 121.90 | 122.62 | 120.91 | 122.27 | 1,578,526 | +0.61(+0.50%) |
Aug 17, 2017 | 122.60 | 124.06 | 121.63 | 121.66 | 1,040,294 | -1.75(-1.42%) |
Aug 16, 2017 | 123.82 | 124.41 | 123.04 | 123.41 | 783,455 | -0.10(-0.08%) |
Aug 15, 2017 | 122.33 | 123.67 | 122.05 | 123.51 | 885,301 | +1.56(+1.28%) |
Aug 14, 2017 | 120.20 | 122.16 | 119.75 | 121.95 | 1,299,933 | +2.59(+2.17%) |
Aug 11, 2017 | 119.10 | 120.53 | 119.06 | 119.37 | 1,241,083 | +0.79(+0.67%) |
Aug 10, 2017 | 119.10 | 120.39 | 118.53 | 118.57 | 770,260 | -1.04(-0.87%) |
Aug 09, 2017 | 118.70 | 119.65 | 117.98 | 119.61 | 1,499,591 | +0.30(+0.25%) |
Aug 08, 2017 | 120.21 | 120.41 | 118.98 | 119.31 | 874,922 | -1.28(-1.06%) |
Aug 07, 2017 | 121.22 | 121.24 | 120.14 | 120.59 | 827,179 | -0.20(-0.17%) |
Aug 04, 2017 | 120.63 | 121.08 | 119.87 | 120.80 | 939,766 | +0.53(+0.44%) |
Aug 03, 2017 | 120.95 | 121.21 | 119.66 | 120.26 | 1,363,437 | -0.61(-0.50%) |
Aug 02, 2017 | 122.68 | 122.84 | 120.07 | 120.87 | 1,285,306 | -2.07(-1.69%) |
Aug 01, 2017 | 123.10 | 123.80 | 122.83 | 122.94 | 1,158,764 | -0.04(-0.03%) |
Jul 31, 2017 | 124.00 | 124.15 | 122.80 | 122.98 | 962,951 | -0.54(-0.44%) |
Jul 28, 2017 | 123.22 | 123.75 | 122.58 | 123.52 | 725,313 | +0.30(+0.24%) |
Jul 27, 2017 | 124.81 | 124.81 | 122.05 | 123.22 | 855,496 | -1.30(-1.04%) |
Jul 26, 2017 | 124.06 | 125.05 | 124.02 | 124.52 | 707,871 | +0.49(+0.40%) |
Jul 25, 2017 | 125.86 | 126.03 | 123.64 | 124.03 | 1,087,959 | -0.77(-0.61%) |
Jul 24, 2017 | 124.40 | 126.32 | 124.29 | 124.79 | 1,745,739 | +0.93(+0.75%) |
Jul 21, 2017 | 121.93 | 124.84 | 121.60 | 123.86 | 2,739,372 | +5.05(+4.25%) |
Jul 20, 2017 | 118.29 | 119.26 | 117.79 | 118.81 | 1,336,184 | +0.53(+0.45%) |
Jul 19, 2017 | 117.78 | 118.31 | 116.85 | 118.28 | 905,023 | +0.70(+0.60%) |
Jul 18, 2017 | 116.69 | 117.71 | 116.43 | 117.58 | 709,729 | +0.45(+0.38%) |
Jul 17, 2017 | 116.60 | 117.33 | 116.22 | 117.13 | 527,544 | +0.25(+0.22%) |
Jul 14, 2017 | 116.34 | 117.34 | 115.80 | 116.88 | 431,389 | +0.39(+0.34%) |
Jul 13, 2017 | 116.33 | 116.65 | 115.00 | 116.49 | 878,190 | +0.37(+0.32%) |
Jul 12, 2017 | 115.09 | 116.53 | 115.03 | 116.11 | 515,157 | +1.56(+1.36%) |
Jul 11, 2017 | 115.09 | 115.35 | 114.04 | 114.55 | 628,375 | -0.39(-0.34%) |
Jul 10, 2017 | 115.00 | 115.33 | 114.48 | 114.95 | 551,990 | -0.36(-0.32%) |
Jul 07, 2017 | 114.46 | 115.55 | 114.24 | 115.31 | 640,611 | +1.17(+1.02%) |
Jul 06, 2017 | 115.38 | 115.53 | 114.03 | 114.14 | 765,013 | -1.69(-1.46%) |
Jul 05, 2017 | 114.22 | 116.23 | 113.55 | 115.83 | 878,027 | +1.83(+1.61%) |
Jul 03, 2017 | 114.05 | 114.78 | 113.67 | 114.00 | 427,267 | +0.32(+0.28%) |
Jun 30, 2017 | 113.65 | 114.16 | 113.33 | 113.69 | 672,839 | +0.29(+0.25%) |
Jun 29, 2017 | 114.50 | 114.63 | 112.96 | 113.40 | 841,979 | -0.79(-0.70%) |
Jun 28, 2017 | 113.28 | 114.44 | 112.53 | 114.19 | 620,172 | +1.68(+1.50%) |
Jun 27, 2017 | 112.67 | 113.29 | 111.91 | 112.51 | 586,945 | -0.19(-0.17%) |
Jun 26, 2017 | 112.95 | 113.54 | 112.53 | 112.69 | 652,506 | +0.52(+0.47%) |
Jun 23, 2017 | 110.94 | 112.74 | 110.83 | 112.17 | 1,389,656 | +1.25(+1.13%) |
Jun 22, 2017 | 110.97 | 111.59 | 110.56 | 110.92 | 773,240 | -0.20(-0.18%) |
Jun 21, 2017 | 113.28 | 113.28 | 110.81 | 111.12 | 955,677 | -2.10(-1.86%) |
Jun 20, 2017 | 114.10 | 114.45 | 113.23 | 113.23 | 587,105 | -0.93(-0.81%) |
Jun 19, 2017 | 114.28 | 114.91 | 113.29 | 114.15 | 924,082 | -0.06(-0.06%) |
Jun 16, 2017 | 113.35 | 114.49 | 113.18 | 114.22 | 1,241,574 | +1.09(+0.97%) |
Jun 15, 2017 | 111.64 | 113.16 | 111.38 | 113.12 | 554,526 | +1.00(+0.89%) |
Jun 14, 2017 | 110.94 | 112.88 | 110.93 | 112.12 | 788,871 | +1.02(+0.92%) |
Jun 13, 2017 | 109.50 | 111.37 | 109.35 | 111.11 | 751,000 | +1.62(+1.48%) |
Jun 12, 2017 | 108.89 | 109.52 | 108.00 | 109.49 | 629,969 | +0.34(+0.32%) |
Jun 09, 2017 | 109.88 | 110.33 | 108.44 | 109.14 | 584,255 | -0.52(-0.48%) |
Jun 08, 2017 | 110.28 | 109.52 | 109.67 | 802,896 | -0.27(-0.25%) | |
Jun 07, 2017 | 110.23 | 110.34 | 109.39 | 109.94 | 724,070 | -0.09(-0.08%) |
Jun 06, 2017 | 110.56 | 110.59 | 109.69 | 110.03 | 763,013 | -1.02(-0.92%) |
Jun 05, 2017 | 111.11 | 111.60 | 110.83 | 111.05 | 545,407 | +0.04(+0.03%) |
Jun 02, 2017 | 111.23 | 111.59 | 110.44 | 111.01 | 637,718 | -0.17(-0.15%) |