Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 121.44 | 121.74 | 121.26 | 121.72 | 88,290 | +0.29(+0.24%) |
Sep 28, 2017 | 121.36 | 121.72 | 120.95 | 121.43 | 67,405 | -0.05(-0.04%) |
Sep 27, 2017 | 121.50 | 121.69 | 120.88 | 121.48 | 81,620 | +0.47(+0.39%) |
Sep 26, 2017 | 121.02 | 121.27 | 120.95 | 121.01 | 113,144 | +0.02(+0.01%) |
Sep 25, 2017 | 120.87 | 121.05 | 120.24 | 120.99 | 138,164 | +0.15(+0.13%) |
Sep 22, 2017 | 120.41 | 120.98 | 120.41 | 120.84 | 101,636 | +0.38(+0.32%) |
Sep 21, 2017 | 120.11 | 120.59 | 119.84 | 120.46 | 93,767 | +0.34(+0.29%) |
Sep 20, 2017 | 119.34 | 120.19 | 119.32 | 120.11 | 148,570 | +0.83(+0.70%) |
Sep 19, 2017 | 119.13 | 119.30 | 119.08 | 119.28 | 144,754 | +0.21(+0.17%) |
Sep 18, 2017 | 118.84 | 119.19 | 118.56 | 119.08 | 85,588 | +0.76(+0.64%) |
Sep 15, 2017 | 117.81 | 118.32 | 117.68 | 118.32 | 50,153 | +0.53(+0.45%) |
Sep 14, 2017 | 117.19 | 117.79 | 117.05 | 117.79 | 114,123 | +0.41(+0.35%) |
Sep 13, 2017 | 117.38 | 117.55 | 117.07 | 117.38 | 84,012 | -0.17(-0.15%) |
Sep 12, 2017 | 117.13 | 117.55 | 116.97 | 117.55 | 84,474 | +0.73(+0.63%) |
Sep 11, 2017 | 116.40 | 116.84 | 116.38 | 116.82 | 101,367 | +0.92(+0.79%) |
Sep 08, 2017 | 115.07 | 116.04 | 114.65 | 115.90 | 68,845 | +0.56(+0.49%) |
Sep 07, 2017 | 115.30 | 115.41 | 114.84 | 115.34 | 75,382 | -0.04(-0.03%) |
Sep 06, 2017 | 115.50 | 115.74 | 115.33 | 115.38 | 79,999 | +0.13(+0.11%) |
Sep 05, 2017 | 116.25 | 116.25 | 115.02 | 115.25 | 97,614 | -1.22(-1.05%) |
Sep 01, 2017 | 116.42 | 116.81 | 116.40 | 116.47 | 70,510 | +0.32(+0.27%) |
Aug 31, 2017 | 115.90 | 116.36 | 115.82 | 116.15 | 64,495 | +0.61(+0.52%) |
Aug 30, 2017 | 115.12 | 115.63 | 114.96 | 115.55 | 52,636 | +0.47(+0.41%) |
Aug 29, 2017 | 113.75 | 115.13 | 113.75 | 115.08 | 76,842 | +0.79(+0.70%) |
Aug 28, 2017 | 114.77 | 114.77 | 114.11 | 114.28 | 57,426 | +0.05(+0.05%) |
Aug 25, 2017 | 114.16 | 114.54 | 114.08 | 114.23 | 59,810 | +0.55(+0.48%) |
Aug 24, 2017 | 114.31 | 114.45 | 113.66 | 113.68 | 55,896 | -0.33(-0.29%) |
Aug 23, 2017 | 114.62 | 114.62 | 114.01 | 114.01 | 70,212 | -0.97(-0.84%) |
Aug 22, 2017 | 114.15 | 115.09 | 114.15 | 114.98 | 95,539 | +1.25(+1.09%) |
Aug 21, 2017 | 113.75 | 113.86 | 113.42 | 113.73 | 77,302 | +0.06(+0.06%) |
Aug 18, 2017 | 113.82 | 114.29 | 113.40 | 113.67 | 70,514 | -0.42(-0.36%) |
Aug 17, 2017 | 115.73 | 115.96 | 114.09 | 114.09 | 173,424 | -2.03(-1.75%) |
Aug 16, 2017 | 116.07 | 116.47 | 116.02 | 116.12 | 58,459 | +0.15(+0.13%) |
Aug 15, 2017 | 116.40 | 116.40 | 115.80 | 115.96 | 56,967 | -0.33(-0.29%) |
Aug 14, 2017 | 115.75 | 116.47 | 115.50 | 116.30 | 61,516 | +1.24(+1.08%) |
Aug 11, 2017 | 115.01 | 115.51 | 114.70 | 115.05 | 103,139 | +0.14(+0.12%) |
Aug 10, 2017 | 116.10 | 116.34 | 114.91 | 114.92 | 123,457 | -1.62(-1.39%) |
Aug 09, 2017 | 116.40 | 116.71 | 116.38 | 116.54 | 67,229 | -0.14(-0.12%) |
Aug 08, 2017 | 116.81 | 117.46 | 116.52 | 116.68 | 65,547 | -0.29(-0.25%) |
Aug 07, 2017 | 117.06 | 117.06 | 116.72 | 116.97 | 101,372 | -0.04(-0.03%) |
Aug 04, 2017 | 116.91 | 117.12 | 116.61 | 117.00 | 75,697 | +0.36(+0.31%) |
Aug 03, 2017 | 116.26 | 116.67 | 116.06 | 116.64 | 67,142 | +0.44(+0.38%) |
Aug 02, 2017 | 115.83 | 116.27 | 115.67 | 116.20 | 102,356 | +0.34(+0.30%) |
Aug 01, 2017 | 116.43 | 116.44 | 115.62 | 115.86 | 315,903 | -0.27(-0.23%) |
Jul 31, 2017 | 116.48 | 116.66 | 116.13 | 116.13 | 73,536 | -0.14(-0.12%) |
Jul 28, 2017 | 115.89 | 116.31 | 115.63 | 116.27 | 98,997 | +0.17(+0.15%) |
Jul 27, 2017 | 116.74 | 116.75 | 115.60 | 116.10 | 117,105 | -0.53(-0.46%) |
Jul 26, 2017 | 117.06 | 117.17 | 116.47 | 116.63 | 129,416 | -0.10(-0.08%) |
Jul 25, 2017 | 117.02 | 117.16 | 116.33 | 116.73 | 96,049 | +0.03(+0.02%) |
Jul 24, 2017 | 117.01 | 117.01 | 116.51 | 116.70 | 74,946 | -0.33(-0.29%) |
Jul 21, 2017 | 116.62 | 117.06 | 116.34 | 117.04 | 132,852 | -0.33(-0.28%) |
Jul 20, 2017 | 118.14 | 118.14 | 117.23 | 117.37 | 84,099 | -0.52(-0.44%) |
Jul 19, 2017 | 117.56 | 117.90 | 117.40 | 117.89 | 459,328 | +0.34(+0.29%) |
Jul 18, 2017 | 117.71 | 117.86 | 117.21 | 117.54 | 274,248 | -0.32(-0.28%) |
Jul 17, 2017 | 117.81 | 118.09 | 117.56 | 117.87 | 184,561 | +0.02(+0.02%) |
Jul 14, 2017 | 117.56 | 118.15 | 117.47 | 117.85 | 105,289 | +0.43(+0.37%) |
Jul 13, 2017 | 117.52 | 117.53 | 117.05 | 117.42 | 127,717 | -0.06(-0.05%) |
Jul 12, 2017 | 117.44 | 118.02 | 117.32 | 117.48 | 93,040 | +0.72(+0.62%) |
Jul 11, 2017 | 116.67 | 116.98 | 115.97 | 116.76 | 79,940 | -0.02(-0.02%) |
Jul 10, 2017 | 116.63 | 117.31 | 116.44 | 116.78 | 87,300 | +0.20(+0.17%) |
Jul 07, 2017 | 115.94 | 116.82 | 115.86 | 116.58 | 83,438 | +0.87(+0.75%) |
Jul 06, 2017 | 116.54 | 116.55 | 115.54 | 115.71 | 137,607 | -1.15(-0.98%) |
Jul 05, 2017 | 116.77 | 117.00 | 116.35 | 116.86 | 163,245 | +0.23(+0.20%) |