Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 135.94 | 136.40 | 135.77 | 136.17 | 23,655,354 | +0.32(+0.24%) |
Sep 28, 2017 | 135.32 | 136.06 | 134.89 | 135.85 | 31,862,824 | +0.36(+0.26%) |
Sep 27, 2017 | 135.88 | 133.40 | 135.49 | 72,191,624 | +2.60(+1.96%) | |
Sep 26, 2017 | 132.60 | 133.39 | 132.50 | 132.89 | 30,722,496 | +0.42(+0.32%) |
Sep 25, 2017 | 132.26 | 132.88 | 131.73 | 132.47 | 32,722,576 | +0.18(+0.14%) |
Sep 22, 2017 | 131.71 | 132.63 | 131.61 | 132.29 | 27,491,374 | +0.56(+0.43%) |
Sep 21, 2017 | 132.03 | 132.25 | 131.54 | 131.73 | 18,967,992 | -0.14(-0.10%) |
Sep 20, 2017 | 131.58 | 132.03 | 131.34 | 131.87 | 22,075,266 | +0.42(+0.32%) |
Sep 19, 2017 | 131.62 | 131.73 | 131.18 | 131.44 | 17,830,144 | +0.00(+0.00%) |
Sep 18, 2017 | 130.75 | 131.84 | 130.73 | 131.44 | 26,634,482 | +0.89(+0.68%) |
Sep 15, 2017 | 129.85 | 130.61 | 129.77 | 130.56 | 25,289,072 | +0.53(+0.41%) |
Sep 14, 2017 | 129.98 | 130.33 | 129.65 | 130.02 | 20,017,470 | -0.12(-0.09%) |
Sep 13, 2017 | 129.64 | 130.38 | 129.56 | 130.14 | 27,326,592 | +0.38(+0.30%) |
Sep 12, 2017 | 129.30 | 129.90 | 129.10 | 129.76 | 24,729,366 | +0.79(+0.61%) |
Sep 11, 2017 | 128.70 | 129.19 | 128.56 | 128.97 | 24,666,478 | +1.34(+1.05%) |
Sep 08, 2017 | 127.37 | 128.14 | 127.08 | 127.63 | 23,856,216 | +0.10(+0.08%) |
Sep 07, 2017 | 127.97 | 128.06 | 127.05 | 127.53 | 19,804,834 | -0.32(-0.25%) |
Sep 06, 2017 | 128.11 | 128.35 | 127.50 | 127.85 | 20,069,972 | +0.27(+0.21%) |
Sep 05, 2017 | 128.92 | 129.16 | 127.05 | 127.59 | 23,895,722 | -1.24(-0.96%) |
Sep 01, 2017 | 128.33 | 128.92 | 128.09 | 128.82 | 18,993,504 | +0.72(+0.57%) |
Aug 31, 2017 | 127.35 | 128.29 | 127.13 | 128.10 | 31,910,050 | +1.25(+0.98%) |
Aug 30, 2017 | 125.93 | 126.98 | 125.83 | 126.85 | 17,357,348 | +0.81(+0.64%) |
Aug 29, 2017 | 125.13 | 126.34 | 124.89 | 126.05 | 22,118,480 | +0.03(+0.02%) |
Aug 28, 2017 | 125.94 | 126.16 | 125.39 | 126.02 | 17,814,486 | +0.53(+0.42%) |
Aug 25, 2017 | 125.49 | 125.88 | 125.06 | 125.49 | 18,721,302 | +0.36(+0.29%) |
Aug 24, 2017 | 125.27 | 125.53 | 124.70 | 125.13 | 17,151,808 | +0.39(+0.31%) |
Aug 23, 2017 | 124.25 | 125.20 | 123.95 | 124.74 | 20,048,094 | -0.20(-0.16%) |
Aug 22, 2017 | 124.00 | 125.09 | 123.89 | 124.94 | 27,453,186 | +1.34(+1.08%) |
Aug 21, 2017 | 123.48 | 123.78 | 122.97 | 123.61 | 23,456,332 | -0.08(-0.07%) |
Aug 18, 2017 | 123.28 | 124.18 | 122.96 | 123.69 | 46,251,812 | -0.01(-0.01%) |
Aug 17, 2017 | 125.58 | 126.23 | 123.69 | 123.70 | 35,679,664 | -2.30(-1.83%) |
Aug 16, 2017 | 126.21 | 126.87 | 125.79 | 126.00 | 23,842,196 | +0.04(+0.03%) |
Aug 15, 2017 | 127.25 | 127.27 | 125.91 | 125.96 | 18,155,410 | -1.05(-0.82%) |
Aug 14, 2017 | 125.83 | 127.05 | 125.81 | 127.01 | 23,680,744 | +1.90(+1.52%) |
Aug 11, 2017 | 124.87 | 125.36 | 124.47 | 125.11 | 35,755,892 | +0.18(+0.15%) |
Aug 10, 2017 | 126.77 | 126.77 | 124.92 | 124.93 | 44,691,880 | -2.31(-1.82%) |
Aug 09, 2017 | 127.54 | 127.79 | 126.77 | 127.24 | 28,940,342 | -1.11(-0.86%) |
Aug 08, 2017 | 128.72 | 129.99 | 128.06 | 128.35 | 29,718,390 | -0.40(-0.31%) |
Aug 07, 2017 | 128.75 | 129.11 | 128.08 | 128.75 | 10,008,384 | +0.21(+0.16%) |
Aug 04, 2017 | 128.26 | 128.64 | 127.88 | 128.54 | 17,969,248 | +0.62(+0.49%) |
Aug 03, 2017 | 128.75 | 128.84 | 127.58 | 127.92 | 21,403,204 | -0.64(-0.50%) |
Aug 02, 2017 | 129.80 | 130.01 | 128.09 | 128.56 | 21,742,748 | -1.42(-1.09%) |
Aug 01, 2017 | 130.34 | 130.36 | 129.23 | 129.98 | 21,636,832 | +0.25(+0.19%) |
Jul 31, 2017 | 130.38 | 130.53 | 129.24 | 129.73 | 17,908,264 | -0.41(-0.32%) |
Jul 28, 2017 | 130.20 | 130.51 | 129.69 | 130.14 | 21,743,224 | -0.35(-0.27%) |
Jul 27, 2017 | 131.54 | 131.72 | 129.77 | 130.49 | 26,566,038 | -0.83(-0.64%) |
Jul 26, 2017 | 132.15 | 132.15 | 131.14 | 131.33 | 14,806,279 | -0.73(-0.56%) |
Jul 25, 2017 | 130.87 | 132.24 | 131.29 | 132.06 | 22,978,860 | +1.19(+0.91%) |
Jul 24, 2017 | 130.46 | 130.93 | 130.15 | 130.87 | 18,209,626 | +0.18(+0.14%) |
Jul 21, 2017 | 131.11 | 131.40 | 130.41 | 130.68 | 23,942,400 | -0.60(-0.45%) |
Jul 20, 2017 | 131.21 | 131.57 | 130.92 | 131.28 | 18,593,818 | +0.09(+0.07%) |
Jul 19, 2017 | 130.07 | 131.22 | 130.07 | 131.19 | 18,521,394 | +1.29(+1.00%) |
Jul 18, 2017 | 129.76 | 130.06 | 129.30 | 129.90 | 18,164,768 | -0.34(-0.26%) |
Jul 17, 2017 | 129.81 | 130.60 | 129.50 | 130.24 | 16,770,560 | +0.30(+0.23%) |
Jul 14, 2017 | 130.46 | 129.71 | 129.93 | 16,869,482 | +0.22(+0.17%) | |
Jul 13, 2017 | 129.45 | 129.78 | 128.69 | 129.71 | 18,062,046 | +0.11(+0.08%) |
Jul 12, 2017 | 129.31 | 130.38 | 129.27 | 129.60 | 21,113,764 | +0.99(+0.77%) |
Jul 11, 2017 | 128.15 | 128.69 | 127.41 | 128.61 | 17,657,218 | +0.38(+0.29%) |
Jul 10, 2017 | 128.27 | 129.16 | 127.77 | 128.24 | 18,768,054 | -0.56(-0.43%) |
Jul 07, 2017 | 127.82 | 128.97 | 127.59 | 128.80 | 22,373,332 | +1.24(+0.97%) |
Jul 06, 2017 | 128.28 | 128.78 | 127.27 | 127.56 | 33,804,252 | -1.69(-1.31%) |
Jul 05, 2017 | 129.35 | 129.48 | 128.43 | 129.25 | 23,953,166 | -0.47(-0.36%) |