Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 150.03 | 150.82 | 149.82 | 150.81 | 17,524 | +1.07(+0.71%) |
Sep 28, 2017 | 149.16 | 149.76 | 149.01 | 149.74 | 15,901 | +0.25(+0.17%) |
Sep 27, 2017 | 148.54 | 150.05 | 148.54 | 149.49 | 21,556 | +1.80(+1.22%) |
Sep 26, 2017 | 148.16 | 148.42 | 147.33 | 147.69 | 45,061 | +0.28(+0.19%) |
Sep 25, 2017 | 149.15 | 149.15 | 146.72 | 147.42 | 17,538 | -2.32(-1.55%) |
Sep 22, 2017 | 149.16 | 149.76 | 149.16 | 149.74 | 22,979 | +0.16(+0.10%) |
Sep 21, 2017 | 150.08 | 150.08 | 149.01 | 149.58 | 12,967 | -0.57(-0.38%) |
Sep 20, 2017 | 150.72 | 150.72 | 149.23 | 150.15 | 26,348 | -0.60(-0.40%) |
Sep 19, 2017 | 150.58 | 150.93 | 150.33 | 150.75 | 66,062 | +0.47(+0.31%) |
Sep 18, 2017 | 150.51 | 150.88 | 149.94 | 150.29 | 16,979 | +0.08(+0.05%) |
Sep 15, 2017 | 149.97 | 150.39 | 149.44 | 150.21 | 24,696 | +0.25(+0.17%) |
Sep 14, 2017 | 149.96 | 150.33 | 149.51 | 149.96 | 418,055 | -0.45(-0.30%) |
Sep 13, 2017 | 150.19 | 150.40 | 149.89 | 150.40 | 23,555 | -0.09(-0.06%) |
Sep 12, 2017 | 150.54 | 150.54 | 149.87 | 150.49 | 19,838 | +0.40(+0.27%) |
Sep 11, 2017 | 148.99 | 150.16 | 148.99 | 150.09 | 32,459 | +2.19(+1.48%) |
Sep 08, 2017 | 148.88 | 148.88 | 147.78 | 147.90 | 12,795 | -1.20(-0.81%) |
Sep 07, 2017 | 148.61 | 149.23 | 148.34 | 149.10 | 34,098 | +0.82(+0.56%) |
Sep 06, 2017 | 148.42 | 148.51 | 147.53 | 148.28 | 36,265 | +0.32(+0.22%) |
Sep 05, 2017 | 148.80 | 148.99 | 147.11 | 147.96 | 24,244 | -1.32(-0.88%) |
Sep 01, 2017 | 149.71 | 149.87 | 149.09 | 149.28 | 21,848 | -0.08(-0.05%) |
Aug 31, 2017 | 148.42 | 149.45 | 148.42 | 149.36 | 15,143 | +1.24(+0.84%) |
Aug 30, 2017 | 146.84 | 148.15 | 146.84 | 148.12 | 23,509 | +1.45(+0.99%) |
Aug 29, 2017 | 144.80 | 146.90 | 144.80 | 146.67 | 31,764 | +0.64(+0.44%) |
Aug 28, 2017 | 146.10 | 146.23 | 145.63 | 146.03 | 19,801 | +0.34(+0.23%) |
Aug 25, 2017 | 146.49 | 146.78 | 145.68 | 145.69 | 21,828 | -0.25(-0.17%) |
Aug 24, 2017 | 146.53 | 146.53 | 145.21 | 145.94 | 29,302 | -0.18(-0.13%) |
Aug 23, 2017 | 145.67 | 146.34 | 145.56 | 146.13 | 9,397 | -0.32(-0.22%) |
Aug 22, 2017 | 145.00 | 146.59 | 145.00 | 146.45 | 18,151 | +2.08(+1.44%) |
Aug 21, 2017 | 144.53 | 144.68 | 143.57 | 144.36 | 17,083 | -0.12(-0.08%) |
Aug 18, 2017 | 144.52 | 145.43 | 143.96 | 144.48 | 25,192 | -0.14(-0.09%) |
Aug 17, 2017 | 147.04 | 147.29 | 144.58 | 144.62 | 25,558 | -2.79(-1.89%) |
Aug 16, 2017 | 147.34 | 147.91 | 147.08 | 147.41 | 15,161 | +0.27(+0.18%) |
Aug 15, 2017 | 147.28 | 147.31 | 146.75 | 147.14 | 29,053 | +0.18(+0.13%) |
Aug 14, 2017 | 145.88 | 147.09 | 145.88 | 146.95 | 23,384 | +2.36(+1.63%) |
Aug 11, 2017 | 143.73 | 144.94 | 143.52 | 144.59 | 20,432 | +1.08(+0.75%) |
Aug 10, 2017 | 145.92 | 145.92 | 143.51 | 143.52 | 33,944 | -3.14(-2.14%) |
Aug 09, 2017 | 145.88 | 146.67 | 145.85 | 146.66 | 20,241 | -0.46(-0.31%) |
Aug 08, 2017 | 147.39 | 148.26 | 146.79 | 147.12 | 18,669 | -0.32(-0.22%) |
Aug 07, 2017 | 146.91 | 147.47 | 146.91 | 147.44 | 16,568 | +0.81(+0.56%) |
Aug 04, 2017 | 146.82 | 146.98 | 146.41 | 146.62 | 27,751 | +0.19(+0.13%) |
Aug 03, 2017 | 146.91 | 146.91 | 146.11 | 146.43 | 39,846 | -0.40(-0.27%) |
Aug 02, 2017 | 147.89 | 147.96 | 145.81 | 146.83 | 32,260 | -0.04(-0.03%) |
Aug 01, 2017 | 146.84 | 147.02 | 146.58 | 146.86 | 22,650 | +0.57(+0.39%) |
Jul 31, 2017 | 147.49 | 147.49 | 146.11 | 146.29 | 30,421 | -0.91(-0.62%) |
Jul 28, 2017 | 146.61 | 147.44 | 146.61 | 147.20 | 21,225 | -0.32(-0.22%) |
Jul 27, 2017 | 149.85 | 149.87 | 146.21 | 147.52 | 49,861 | -1.27(-0.85%) |
Jul 26, 2017 | 148.94 | 149.15 | 148.45 | 148.79 | 10,922 | +0.30(+0.20%) |
Jul 25, 2017 | 148.14 | 148.66 | 147.73 | 148.49 | 27,762 | -0.08(-0.05%) |
Jul 24, 2017 | 147.99 | 148.70 | 147.87 | 148.57 | 17,392 | +0.60(+0.41%) |
Jul 21, 2017 | 147.56 | 148.10 | 147.50 | 147.97 | 15,657 | -0.33(-0.22%) |
Jul 20, 2017 | 148.50 | 148.90 | 147.75 | 148.30 | 16,449 | +0.27(+0.18%) |
Jul 19, 2017 | 147.40 | 148.25 | 147.29 | 148.03 | 17,125 | +0.88(+0.60%) |
Jul 18, 2017 | 145.91 | 147.19 | 145.65 | 147.16 | 17,732 | +0.98(+0.67%) |
Jul 17, 2017 | 146.26 | 146.53 | 145.88 | 146.18 | 19,852 | +0.07(+0.05%) |
Jul 14, 2017 | 145.46 | 146.25 | 144.90 | 146.11 | 35,598 | +1.16(+0.80%) |
Jul 13, 2017 | 144.98 | 145.44 | 144.67 | 144.94 | 9,873 | +0.16(+0.11%) |
Jul 12, 2017 | 143.81 | 144.88 | 143.80 | 144.79 | 12,864 | +2.01(+1.41%) |
Jul 11, 2017 | 142.11 | 142.92 | 141.83 | 142.78 | 30,186 | +0.50(+0.35%) |
Jul 10, 2017 | 141.26 | 142.48 | 141.14 | 142.28 | 10,041 | +1.10(+0.78%) |
Jul 07, 2017 | 139.71 | 141.49 | 139.71 | 141.18 | 16,980 | +1.95(+1.40%) |
Jul 06, 2017 | 139.37 | 139.93 | 138.80 | 139.23 | 13,560 | -1.23(-0.88%) |
Jul 05, 2017 | 139.40 | 140.70 | 139.16 | 140.47 | 15,354 | +1.52(+1.10%) |