Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 129.69 | 130.53 | 129.35 | 130.44 | 665,624 | +0.56(+0.43%) |
Sep 28, 2017 | 129.78 | 129.91 | 129.01 | 129.88 | 490,961 | -0.09(-0.07%) |
Sep 27, 2017 | 130.36 | 131.12 | 129.63 | 129.97 | 620,681 | +0.34(+0.26%) |
Sep 26, 2017 | 130.00 | 130.17 | 129.09 | 129.63 | 593,609 | -0.40(-0.31%) |
Sep 25, 2017 | 129.49 | 130.27 | 128.20 | 130.04 | 1,147,903 | +0.70(+0.54%) |
Sep 22, 2017 | 128.19 | 129.57 | 128.19 | 129.34 | 751,611 | +1.29(+1.01%) |
Sep 21, 2017 | 128.00 | 128.30 | 127.26 | 128.04 | 449,519 | -0.11(-0.09%) |
Sep 20, 2017 | 128.18 | 128.67 | 127.16 | 128.15 | 676,306 | +0.03(+0.02%) |
Sep 19, 2017 | 128.53 | 128.59 | 127.92 | 128.13 | 512,975 | -0.02(-0.01%) |
Sep 18, 2017 | 127.83 | 128.36 | 127.47 | 128.15 | 559,157 | +0.40(+0.32%) |
Sep 15, 2017 | 126.50 | 128.20 | 126.44 | 127.74 | 999,903 | +1.28(+1.02%) |
Sep 14, 2017 | 126.66 | 127.28 | 125.95 | 126.46 | 558,533 | -0.38(-0.30%) |
Sep 13, 2017 | 127.61 | 127.91 | 126.69 | 126.84 | 521,900 | -0.74(-0.58%) |
Sep 12, 2017 | 127.39 | 127.61 | 126.33 | 127.58 | 415,229 | +0.41(+0.32%) |
Sep 11, 2017 | 127.88 | 128.17 | 126.82 | 127.17 | 1,171,555 | +0.35(+0.27%) |
Sep 08, 2017 | 125.79 | 127.21 | 125.42 | 126.82 | 456,209 | +1.06(+0.84%) |
Sep 07, 2017 | 125.74 | 126.06 | 125.31 | 125.77 | 525,712 | -0.02(-0.02%) |
Sep 06, 2017 | 125.37 | 126.25 | 124.93 | 125.78 | 800,628 | +1.11(+0.89%) |
Sep 05, 2017 | 124.72 | 125.17 | 123.95 | 124.68 | 938,469 | -0.66(-0.52%) |
Sep 01, 2017 | 126.16 | 126.20 | 125.03 | 125.33 | 717,952 | -0.25(-0.20%) |
Aug 31, 2017 | 126.24 | 126.53 | 125.17 | 125.59 | 1,089,396 | -0.38(-0.30%) |
Aug 30, 2017 | 124.59 | 125.98 | 124.07 | 125.97 | 498,920 | +1.32(+1.06%) |
Aug 29, 2017 | 123.67 | 124.85 | 123.38 | 124.65 | 485,690 | +0.33(+0.26%) |
Aug 28, 2017 | 124.15 | 124.38 | 123.69 | 124.32 | 438,400 | +0.27(+0.22%) |
Aug 25, 2017 | 124.46 | 124.72 | 123.91 | 124.05 | 637,707 | +0.18(+0.14%) |
Aug 24, 2017 | 124.18 | 124.59 | 123.19 | 123.87 | 459,538 | +0.17(+0.14%) |
Aug 23, 2017 | 123.62 | 124.04 | 123.04 | 123.70 | 451,141 | -0.52(-0.42%) |
Aug 22, 2017 | 122.86 | 124.48 | 122.86 | 124.23 | 592,530 | +1.66(+1.35%) |
Aug 21, 2017 | 122.25 | 123.04 | 121.82 | 122.57 | 698,987 | +0.30(+0.25%) |
Aug 18, 2017 | 121.89 | 122.62 | 120.90 | 122.27 | 1,578,571 | +0.61(+0.50%) |
Aug 17, 2017 | 122.59 | 124.05 | 121.62 | 121.66 | 1,040,325 | -1.75(-1.42%) |
Aug 16, 2017 | 123.82 | 124.41 | 123.03 | 123.41 | 783,477 | -0.10(-0.08%) |
Aug 15, 2017 | 122.32 | 123.67 | 122.05 | 123.51 | 885,327 | +1.56(+1.28%) |
Aug 14, 2017 | 120.19 | 122.16 | 119.75 | 121.95 | 1,299,971 | +2.59(+2.17%) |
Aug 11, 2017 | 119.10 | 120.52 | 119.05 | 119.36 | 1,241,118 | +0.80(+0.67%) |
Aug 10, 2017 | 119.10 | 120.39 | 118.52 | 118.57 | 770,282 | -1.04(-0.87%) |
Aug 09, 2017 | 118.70 | 119.64 | 117.98 | 119.61 | 1,499,634 | +0.30(+0.25%) |
Aug 08, 2017 | 120.20 | 120.41 | 118.97 | 119.31 | 874,948 | -1.28(-1.06%) |
Aug 07, 2017 | 121.21 | 121.24 | 120.14 | 120.59 | 827,203 | -0.21(-0.17%) |
Aug 04, 2017 | 120.62 | 121.07 | 119.87 | 120.79 | 939,793 | +0.53(+0.44%) |
Aug 03, 2017 | 120.95 | 121.20 | 119.65 | 120.26 | 1,363,477 | -0.61(-0.50%) |
Aug 02, 2017 | 122.68 | 122.84 | 120.06 | 120.87 | 1,285,343 | -2.07(-1.69%) |
Aug 01, 2017 | 123.10 | 123.80 | 122.83 | 122.94 | 1,158,798 | -0.04(-0.03%) |
Jul 31, 2017 | 124.00 | 124.15 | 122.80 | 122.98 | 962,979 | -0.54(-0.44%) |
Jul 28, 2017 | 123.22 | 123.74 | 122.58 | 123.52 | 725,334 | +0.30(+0.24%) |
Jul 27, 2017 | 124.81 | 124.81 | 122.04 | 123.22 | 855,521 | -1.30(-1.04%) |
Jul 26, 2017 | 124.06 | 125.04 | 124.02 | 124.52 | 707,891 | +0.49(+0.40%) |
Jul 25, 2017 | 125.86 | 126.02 | 123.63 | 124.03 | 1,087,991 | -0.77(-0.61%) |
Jul 24, 2017 | 124.40 | 126.31 | 124.29 | 124.79 | 1,745,790 | +0.94(+0.75%) |
Jul 21, 2017 | 121.92 | 124.84 | 121.59 | 123.86 | 2,739,452 | +5.04(+4.25%) |
Jul 20, 2017 | 118.29 | 119.26 | 117.78 | 118.81 | 1,336,222 | +0.53(+0.45%) |
Jul 19, 2017 | 117.77 | 118.31 | 116.85 | 118.28 | 905,049 | +0.70(+0.60%) |
Jul 18, 2017 | 116.69 | 117.71 | 116.43 | 117.58 | 709,749 | +0.45(+0.38%) |
Jul 17, 2017 | 116.60 | 117.33 | 116.21 | 117.13 | 527,559 | +0.25(+0.22%) |
Jul 14, 2017 | 116.33 | 117.33 | 115.79 | 116.88 | 431,402 | +0.39(+0.34%) |
Jul 13, 2017 | 116.33 | 116.64 | 115.00 | 116.48 | 878,215 | +0.37(+0.32%) |
Jul 12, 2017 | 115.08 | 116.52 | 115.03 | 116.11 | 515,172 | +1.56(+1.36%) |
Jul 11, 2017 | 115.08 | 115.34 | 114.04 | 114.55 | 628,393 | -0.39(-0.34%) |
Jul 10, 2017 | 115.00 | 115.33 | 114.48 | 114.94 | 552,006 | -0.37(-0.32%) |
Jul 07, 2017 | 114.46 | 115.55 | 114.23 | 115.31 | 640,629 | +1.17(+1.02%) |
Jul 06, 2017 | 115.37 | 115.52 | 114.03 | 114.14 | 765,035 | -1.69(-1.46%) |
Jul 05, 2017 | 114.22 | 116.22 | 113.54 | 115.83 | 878,053 | +1.83(+1.61%) |