Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 135.00 | 135.60 | 133.24 | 133.55 | 1,364,725 | -1.26(-0.94%) |
Sep 28, 2017 | 132.00 | 134.82 | 131.97 | 134.81 | 1,520,340 | +2.25(+1.69%) |
Sep 27, 2017 | 133.04 | 133.79 | 131.24 | 132.57 | 1,549,229 | +0.27(+0.20%) |
Sep 26, 2017 | 132.37 | 134.41 | 131.81 | 132.30 | 1,559,344 | +0.70(+0.53%) |
Sep 25, 2017 | 130.44 | 131.72 | 130.26 | 131.60 | 1,721,517 | +0.10(+0.07%) |
Sep 22, 2017 | 132.35 | 132.35 | 131.17 | 131.51 | 964,679 | -0.93(-0.70%) |
Sep 21, 2017 | 131.99 | 132.79 | 131.72 | 132.43 | 965,985 | +0.55(+0.42%) |
Sep 20, 2017 | 130.74 | 132.58 | 130.61 | 131.88 | 1,759,293 | +1.41(+1.08%) |
Sep 19, 2017 | 129.09 | 130.53 | 128.70 | 130.47 | 2,126,045 | +1.69(+1.31%) |
Sep 18, 2017 | 128.69 | 129.00 | 127.91 | 128.77 | 1,078,608 | +0.50(+0.39%) |
Sep 15, 2017 | 128.25 | 128.87 | 127.51 | 128.28 | 1,925,386 | +0.12(+0.10%) |
Sep 14, 2017 | 127.78 | 128.59 | 127.15 | 128.15 | 1,375,185 | -0.06(-0.04%) |
Sep 13, 2017 | 128.50 | 128.78 | 127.73 | 128.21 | 898,195 | -0.64(-0.50%) |
Sep 12, 2017 | 128.38 | 129.84 | 127.97 | 128.85 | 1,484,274 | -0.18(-0.14%) |
Sep 11, 2017 | 126.62 | 129.07 | 126.62 | 129.03 | 2,249,275 | +2.44(+1.93%) |
Sep 08, 2017 | 126.05 | 126.74 | 125.81 | 126.59 | 845,140 | +0.21(+0.17%) |
Sep 07, 2017 | 126.35 | 126.73 | 125.81 | 126.38 | 1,440,062 | +1.20(+0.96%) |
Sep 06, 2017 | 124.37 | 125.20 | 124.19 | 125.18 | 1,759,923 | +1.40(+1.13%) |
Sep 05, 2017 | 124.22 | 124.37 | 123.34 | 123.79 | 862,591 | -0.69(-0.56%) |
Sep 01, 2017 | 124.59 | 125.39 | 124.14 | 124.48 | 949,114 | -0.48(-0.39%) |
Aug 31, 2017 | 124.11 | 125.08 | 123.96 | 124.96 | 1,209,908 | +0.86(+0.69%) |
Aug 30, 2017 | 124.34 | 124.47 | 123.44 | 124.11 | 1,985,035 | -0.23(-0.18%) |
Aug 29, 2017 | 123.64 | 124.59 | 123.25 | 124.34 | 607,056 | -1.14(-0.91%) |
Aug 28, 2017 | 125.97 | 126.23 | 124.94 | 125.48 | 504,253 | -0.32(-0.26%) |
Aug 25, 2017 | 125.75 | 126.33 | 125.48 | 125.80 | 555,340 | +0.26(+0.20%) |
Aug 24, 2017 | 126.09 | 126.33 | 125.22 | 125.54 | 657,004 | -0.22(-0.17%) |
Aug 23, 2017 | 126.00 | 126.75 | 125.11 | 125.76 | 870,299 | -0.35(-0.28%) |
Aug 22, 2017 | 125.48 | 126.53 | 125.46 | 126.11 | 958,410 | +1.46(+1.17%) |
Aug 21, 2017 | 125.04 | 125.45 | 124.43 | 124.65 | 1,088,503 | -1.04(-0.82%) |
Aug 18, 2017 | 125.19 | 125.86 | 124.45 | 125.69 | 984,277 | +0.48(+0.39%) |
Aug 17, 2017 | 126.89 | 127.13 | 125.01 | 125.20 | 1,031,816 | -1.71(-1.35%) |
Aug 16, 2017 | 125.06 | 127.44 | 125.02 | 126.91 | 1,864,177 | +2.01(+1.61%) |
Aug 15, 2017 | 124.28 | 125.09 | 124.13 | 124.90 | 1,084,321 | +0.39(+0.31%) |
Aug 14, 2017 | 122.11 | 124.60 | 122.11 | 124.51 | 1,735,376 | +3.44(+2.84%) |
Aug 11, 2017 | 121.30 | 122.06 | 121.00 | 121.07 | 613,671 | -0.17(-0.14%) |
Aug 10, 2017 | 122.07 | 122.48 | 121.20 | 121.24 | 1,190,020 | -1.18(-0.96%) |
Aug 09, 2017 | 122.05 | 122.51 | 121.51 | 122.42 | 1,429,135 | +0.27(+0.22%) |
Aug 08, 2017 | 123.59 | 123.59 | 121.85 | 122.15 | 1,197,012 | -1.56(-1.26%) |
Aug 07, 2017 | 123.87 | 124.01 | 123.40 | 123.71 | 549,328 | +0.07(+0.05%) |
Aug 04, 2017 | 123.81 | 124.18 | 123.14 | 123.64 | 1,203,727 | -0.16(-0.13%) |
Aug 03, 2017 | 124.13 | 124.28 | 123.44 | 123.81 | 736,123 | -0.27(-0.21%) |
Aug 02, 2017 | 124.12 | 124.45 | 123.51 | 124.07 | 1,014,198 | -0.11(-0.08%) |
Aug 01, 2017 | 124.56 | 125.66 | 123.44 | 124.18 | 1,877,101 | +0.52(+0.42%) |
Jul 31, 2017 | 125.84 | 125.84 | 122.99 | 123.65 | 2,207,813 | -1.99(-1.59%) |
Jul 28, 2017 | 126.08 | 126.69 | 124.36 | 125.65 | 1,565,106 | -0.43(-0.34%) |
Jul 27, 2017 | 128.25 | 128.79 | 125.21 | 126.08 | 1,908,258 | -2.20(-1.72%) |
Jul 26, 2017 | 128.57 | 129.01 | 127.66 | 128.28 | 1,201,284 | -0.79(-0.61%) |
Jul 25, 2017 | 129.55 | 129.76 | 128.56 | 129.07 | 1,062,894 | +0.61(+0.47%) |
Jul 24, 2017 | 128.07 | 128.79 | 127.68 | 128.46 | 965,345 | +0.46(+0.36%) |
Jul 21, 2017 | 128.35 | 128.55 | 127.71 | 128.00 | 856,679 | -0.45(-0.35%) |
Jul 20, 2017 | 128.79 | 129.11 | 127.91 | 128.45 | 974,449 | -0.39(-0.30%) |
Jul 19, 2017 | 127.45 | 128.92 | 127.25 | 128.84 | 764,742 | +1.39(+1.09%) |
Jul 18, 2017 | 127.56 | 127.77 | 126.79 | 127.45 | 893,060 | -0.36(-0.28%) |
Jul 17, 2017 | 127.78 | 128.17 | 127.39 | 127.81 | 1,253,582 | +0.22(+0.17%) |
Jul 14, 2017 | 127.36 | 127.95 | 126.87 | 127.60 | 1,135,621 | +0.69(+0.55%) |
Jul 13, 2017 | 127.09 | 127.50 | 126.63 | 126.90 | 916,980 | -0.23(-0.18%) |
Jul 12, 2017 | 127.67 | 127.76 | 126.97 | 127.13 | 1,318,615 | +0.82(+0.65%) |
Jul 11, 2017 | 126.63 | 126.83 | 125.81 | 126.31 | 691,587 | -0.36(-0.28%) |
Jul 10, 2017 | 126.02 | 127.39 | 125.87 | 126.67 | 776,484 | +0.27(+0.21%) |
Jul 07, 2017 | 125.91 | 126.61 | 125.23 | 126.41 | 1,250,217 | +0.60(+0.48%) |
Jul 06, 2017 | 125.83 | 126.64 | 125.72 | 125.81 | 1,683,006 | -0.22(-0.17%) |
Jul 05, 2017 | 127.51 | 127.81 | 125.58 | 126.03 | 1,128,854 | -1.44(-1.13%) |