Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 124.97 | 127.95 | 124.36 | 127.74 | 232,728 | +2.81(+2.25%) |
Oct 30, 2017 | 124.37 | 125.65 | 124.10 | 124.93 | 191,341 | -0.72(-0.57%) |
Oct 27, 2017 | 126.61 | 126.61 | 123.95 | 125.65 | 183,032 | -0.64(-0.51%) |
Oct 26, 2017 | 124.63 | 126.58 | 123.63 | 126.29 | 240,731 | +2.11(+1.70%) |
Oct 25, 2017 | 126.90 | 126.90 | 123.33 | 124.18 | 338,448 | -2.58(-2.03%) |
Oct 24, 2017 | 128.20 | 128.20 | 124.78 | 126.75 | 399,373 | -0.99(-0.77%) |
Oct 23, 2017 | 128.78 | 129.04 | 126.74 | 127.74 | 211,995 | -1.13(-0.88%) |
Oct 20, 2017 | 130.62 | 130.97 | 128.64 | 128.87 | 189,949 | -1.01(-0.77%) |
Oct 19, 2017 | 129.02 | 129.88 | 128.24 | 129.88 | 254,001 | -0.09(-0.07%) |
Oct 18, 2017 | 129.23 | 130.75 | 128.74 | 129.97 | 225,448 | +1.19(+0.93%) |
Oct 17, 2017 | 129.54 | 130.17 | 128.37 | 128.78 | 305,092 | -0.76(-0.59%) |
Oct 16, 2017 | 129.88 | 130.25 | 129.06 | 129.53 | 157,047 | -0.22(-0.17%) |
Oct 13, 2017 | 129.41 | 130.83 | 129.26 | 129.75 | 367,092 | +0.60(+0.47%) |
Oct 12, 2017 | 129.01 | 130.60 | 128.52 | 129.15 | 274,734 | -0.32(-0.24%) |
Oct 11, 2017 | 128.46 | 130.25 | 128.44 | 129.47 | 250,221 | +0.38(+0.29%) |
Oct 10, 2017 | 127.42 | 129.12 | 127.11 | 129.09 | 185,397 | +2.24(+1.77%) |
Oct 09, 2017 | 126.27 | 127.06 | 125.16 | 126.85 | 94,956 | -0.03(-0.02%) |
Oct 06, 2017 | 126.64 | 127.05 | 125.72 | 126.88 | 101,691 | +0.06(+0.05%) |
Oct 05, 2017 | 125.94 | 127.66 | 125.94 | 126.82 | 146,002 | +1.05(+0.83%) |
Oct 04, 2017 | 125.48 | 126.11 | 124.99 | 125.78 | 71,791 | +0.25(+0.20%) |
Oct 03, 2017 | 124.95 | 125.84 | 124.61 | 125.53 | 99,364 | +0.41(+0.32%) |
Oct 02, 2017 | 121.79 | 125.52 | 121.52 | 125.12 | 289,775 | +3.29(+2.70%) |
Sep 29, 2017 | 122.85 | 123.40 | 121.54 | 121.83 | 135,027 | -0.73(-0.60%) |
Sep 28, 2017 | 123.40 | 123.76 | 122.16 | 122.56 | 131,040 | -0.99(-0.80%) |
Sep 27, 2017 | 123.82 | 124.03 | 121.41 | 123.55 | 145,400 | +0.43(+0.35%) |
Sep 26, 2017 | 122.33 | 124.43 | 121.84 | 123.11 | 128,739 | +1.38(+1.13%) |
Sep 25, 2017 | 120.44 | 122.20 | 120.19 | 121.73 | 135,544 | +1.35(+1.12%) |
Sep 22, 2017 | 118.95 | 120.64 | 118.95 | 120.38 | 162,957 | +1.02(+0.85%) |
Sep 21, 2017 | 119.02 | 119.88 | 118.50 | 119.36 | 162,415 | -0.05(-0.04%) |
Sep 20, 2017 | 118.80 | 119.95 | 118.80 | 119.41 | 158,426 | +0.31(+0.26%) |
Sep 19, 2017 | 118.80 | 119.42 | 118.75 | 119.11 | 148,638 | +0.00(+0.00%) |
Sep 18, 2017 | 119.19 | 119.67 | 118.61 | 119.11 | 217,807 | +0.04(+0.03%) |
Sep 15, 2017 | 119.08 | 119.54 | 117.12 | 119.07 | 375,830 | -0.08(-0.07%) |
Sep 14, 2017 | 120.03 | 120.21 | 118.76 | 119.15 | 386,539 | -1.38(-1.15%) |
Sep 13, 2017 | 121.10 | 121.35 | 119.74 | 120.53 | 209,441 | -0.56(-0.46%) |
Sep 12, 2017 | 120.49 | 121.78 | 119.55 | 121.09 | 217,901 | +0.75(+0.62%) |
Sep 11, 2017 | 119.64 | 121.54 | 119.38 | 120.34 | 196,749 | +1.71(+1.44%) |
Sep 08, 2017 | 118.56 | 119.37 | 117.48 | 118.63 | 140,082 | +0.24(+0.20%) |
Sep 07, 2017 | 117.89 | 119.07 | 117.29 | 118.40 | 177,007 | +0.67(+0.57%) |
Sep 06, 2017 | 119.08 | 119.33 | 117.50 | 117.73 | 160,020 | -0.89(-0.75%) |
Sep 05, 2017 | 120.35 | 120.96 | 117.49 | 118.61 | 142,631 | -2.40(-1.98%) |
Sep 01, 2017 | 120.27 | 121.39 | 119.82 | 121.01 | 119,472 | +0.75(+0.62%) |
Aug 31, 2017 | 119.17 | 120.52 | 118.87 | 120.26 | 218,344 | +1.46(+1.23%) |
Aug 30, 2017 | 117.97 | 119.09 | 117.74 | 118.80 | 94,234 | +0.81(+0.69%) |
Aug 29, 2017 | 118.11 | 118.99 | 117.86 | 117.99 | 96,896 | -1.23(-1.03%) |
Aug 28, 2017 | 118.38 | 119.24 | 117.80 | 119.23 | 107,605 | +1.44(+1.22%) |
Aug 25, 2017 | 119.17 | 119.41 | 117.70 | 117.79 | 83,934 | -0.79(-0.67%) |
Aug 24, 2017 | 118.21 | 119.33 | 118.09 | 118.58 | 231,478 | +0.55(+0.47%) |
Aug 23, 2017 | 118.17 | 118.87 | 116.49 | 118.02 | 157,256 | -1.34(-1.12%) |
Aug 22, 2017 | 118.36 | 119.52 | 117.97 | 119.36 | 210,717 | +1.64(+1.39%) |
Aug 21, 2017 | 115.35 | 117.90 | 114.91 | 117.73 | 230,964 | +2.36(+2.04%) |
Aug 18, 2017 | 114.30 | 115.80 | 114.15 | 115.37 | 201,068 | +0.25(+0.21%) |
Aug 17, 2017 | 119.68 | 120.08 | 114.94 | 115.12 | 270,921 | -5.36(-4.45%) |
Aug 16, 2017 | 122.53 | 123.53 | 120.06 | 120.48 | 183,169 | -1.80(-1.47%) |
Aug 15, 2017 | 121.41 | 123.02 | 119.97 | 122.27 | 169,692 | +1.10(+0.91%) |
Aug 14, 2017 | 120.32 | 122.36 | 119.93 | 121.17 | 309,870 | +2.12(+1.78%) |
Aug 11, 2017 | 119.00 | 119.66 | 117.90 | 119.05 | 161,415 | -0.62(-0.52%) |
Aug 10, 2017 | 122.34 | 122.61 | 119.40 | 119.67 | 229,003 | -3.78(-3.06%) |
Aug 09, 2017 | 122.27 | 123.61 | 121.66 | 123.45 | 129,354 | +0.34(+0.28%) |
Aug 08, 2017 | 123.21 | 123.78 | 122.11 | 123.10 | 208,519 | -0.17(-0.14%) |
Aug 07, 2017 | 123.20 | 123.61 | 122.52 | 123.27 | 122,055 | -0.12(-0.10%) |
Aug 04, 2017 | 123.82 | 124.08 | 122.28 | 123.39 | 174,759 | +0.43(+0.35%) |
Aug 03, 2017 | 126.71 | 127.27 | 122.66 | 122.95 | 304,013 | -3.69(-2.91%) |
Aug 02, 2017 | 128.24 | 130.86 | 124.00 | 126.64 | 494,815 | +1.93(+1.55%) |