Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 150.02 | 150.81 | 149.81 | 150.80 | 17,525 | +1.07(+0.71%) |
Sep 28, 2017 | 149.15 | 149.75 | 149.01 | 149.73 | 15,902 | +0.25(+0.17%) |
Sep 27, 2017 | 148.53 | 150.04 | 148.53 | 149.48 | 21,557 | +1.80(+1.22%) |
Sep 26, 2017 | 148.15 | 148.41 | 147.32 | 147.69 | 45,064 | +0.28(+0.19%) |
Sep 25, 2017 | 149.14 | 149.14 | 146.71 | 147.41 | 17,539 | -2.32(-1.55%) |
Sep 22, 2017 | 149.15 | 149.75 | 149.15 | 149.72 | 22,980 | +0.16(+0.10%) |
Sep 21, 2017 | 150.07 | 150.07 | 149.00 | 149.57 | 12,968 | -0.57(-0.38%) |
Sep 20, 2017 | 150.71 | 150.71 | 149.22 | 150.14 | 26,350 | -0.60(-0.40%) |
Sep 19, 2017 | 150.57 | 150.92 | 150.32 | 150.74 | 66,066 | +0.47(+0.31%) |
Sep 18, 2017 | 150.50 | 150.87 | 149.93 | 150.28 | 16,980 | +0.08(+0.05%) |
Sep 15, 2017 | 149.96 | 150.38 | 149.43 | 150.20 | 24,697 | +0.25(+0.17%) |
Sep 14, 2017 | 149.95 | 150.32 | 149.50 | 149.95 | 418,082 | -0.45(-0.30%) |
Sep 13, 2017 | 150.18 | 150.39 | 149.88 | 150.39 | 23,557 | -0.09(-0.06%) |
Sep 12, 2017 | 150.53 | 150.53 | 149.86 | 150.48 | 19,840 | +0.40(+0.26%) |
Sep 11, 2017 | 148.98 | 150.15 | 148.98 | 150.08 | 32,461 | +2.19(+1.48%) |
Sep 08, 2017 | 148.87 | 148.87 | 147.77 | 147.89 | 12,796 | -1.20(-0.81%) |
Sep 07, 2017 | 148.60 | 149.22 | 148.33 | 149.09 | 34,100 | +0.82(+0.56%) |
Sep 06, 2017 | 148.41 | 148.50 | 147.52 | 148.27 | 36,267 | +0.32(+0.22%) |
Sep 05, 2017 | 148.79 | 148.98 | 147.10 | 147.95 | 24,246 | -1.32(-0.88%) |
Sep 01, 2017 | 149.70 | 149.86 | 149.07 | 149.27 | 21,850 | -0.08(-0.05%) |
Aug 31, 2017 | 148.41 | 149.44 | 148.41 | 149.35 | 15,144 | +1.24(+0.84%) |
Aug 30, 2017 | 146.83 | 148.15 | 146.83 | 148.11 | 23,510 | +1.44(+0.99%) |
Aug 29, 2017 | 144.79 | 146.89 | 144.79 | 146.66 | 31,766 | +0.64(+0.44%) |
Aug 28, 2017 | 146.09 | 146.22 | 145.62 | 146.02 | 19,803 | +0.34(+0.23%) |
Aug 25, 2017 | 146.48 | 146.77 | 145.67 | 145.68 | 21,829 | -0.25(-0.17%) |
Aug 24, 2017 | 146.52 | 146.52 | 145.20 | 145.93 | 29,303 | -0.18(-0.13%) |
Aug 23, 2017 | 145.66 | 146.33 | 145.55 | 146.12 | 9,397 | -0.32(-0.22%) |
Aug 22, 2017 | 144.99 | 146.58 | 144.99 | 146.44 | 18,152 | +2.08(+1.44%) |
Aug 21, 2017 | 144.52 | 144.67 | 143.56 | 144.35 | 17,084 | -0.12(-0.08%) |
Aug 18, 2017 | 144.51 | 145.42 | 143.95 | 144.47 | 25,193 | -0.14(-0.09%) |
Aug 17, 2017 | 147.03 | 147.28 | 144.57 | 144.61 | 25,560 | -2.79(-1.89%) |
Aug 16, 2017 | 147.33 | 147.90 | 147.07 | 147.40 | 15,161 | +0.27(+0.18%) |
Aug 15, 2017 | 147.27 | 147.30 | 146.74 | 147.13 | 29,055 | +0.19(+0.13%) |
Aug 14, 2017 | 145.88 | 147.08 | 145.88 | 146.94 | 23,386 | +2.36(+1.63%) |
Aug 11, 2017 | 143.72 | 144.93 | 143.51 | 144.59 | 20,434 | +1.08(+0.75%) |
Aug 10, 2017 | 145.91 | 145.91 | 143.50 | 143.51 | 33,947 | -3.14(-2.14%) |
Aug 09, 2017 | 145.87 | 146.66 | 145.84 | 146.65 | 20,242 | -0.46(-0.31%) |
Aug 08, 2017 | 147.38 | 148.25 | 146.78 | 147.11 | 18,670 | -0.32(-0.22%) |
Aug 07, 2017 | 146.90 | 147.47 | 146.90 | 147.43 | 16,569 | +0.81(+0.56%) |
Aug 04, 2017 | 146.81 | 146.97 | 146.40 | 146.61 | 27,752 | +0.19(+0.13%) |
Aug 03, 2017 | 146.90 | 146.90 | 146.10 | 146.42 | 39,848 | -0.40(-0.27%) |
Aug 02, 2017 | 147.88 | 147.95 | 145.80 | 146.82 | 32,262 | -0.04(-0.03%) |
Aug 01, 2017 | 146.83 | 147.01 | 146.57 | 146.85 | 22,651 | +0.57(+0.39%) |
Jul 31, 2017 | 147.48 | 147.48 | 146.10 | 146.28 | 30,422 | -0.91(-0.62%) |
Jul 28, 2017 | 146.60 | 147.43 | 146.60 | 147.19 | 21,226 | -0.32(-0.22%) |
Jul 27, 2017 | 149.84 | 149.86 | 146.20 | 147.51 | 49,865 | -1.27(-0.85%) |
Jul 26, 2017 | 148.93 | 149.14 | 148.44 | 148.78 | 10,923 | +0.30(+0.20%) |
Jul 25, 2017 | 148.13 | 148.65 | 147.72 | 148.48 | 27,764 | -0.08(-0.05%) |
Jul 24, 2017 | 147.98 | 148.69 | 147.86 | 148.56 | 17,393 | +0.60(+0.41%) |
Jul 21, 2017 | 147.55 | 148.09 | 147.49 | 147.96 | 15,658 | -0.33(-0.22%) |
Jul 20, 2017 | 148.49 | 148.89 | 147.74 | 148.29 | 16,450 | +0.27(+0.18%) |
Jul 19, 2017 | 147.39 | 148.24 | 147.28 | 148.02 | 17,126 | +0.88(+0.60%) |
Jul 18, 2017 | 145.91 | 147.19 | 145.64 | 147.15 | 17,733 | +0.98(+0.67%) |
Jul 17, 2017 | 146.25 | 146.53 | 145.88 | 146.17 | 19,853 | +0.07(+0.05%) |
Jul 14, 2017 | 145.45 | 146.24 | 144.89 | 146.10 | 35,600 | +1.16(+0.80%) |
Jul 13, 2017 | 144.97 | 145.43 | 144.66 | 144.94 | 9,874 | +0.16(+0.11%) |
Jul 12, 2017 | 143.80 | 144.87 | 143.79 | 144.78 | 12,865 | +2.01(+1.41%) |
Jul 11, 2017 | 142.10 | 142.91 | 141.82 | 142.77 | 30,188 | +0.50(+0.35%) |
Jul 10, 2017 | 141.25 | 142.47 | 141.13 | 142.27 | 10,042 | +1.10(+0.78%) |
Jul 07, 2017 | 139.70 | 141.48 | 139.70 | 141.17 | 16,981 | +1.95(+1.40%) |
Jul 06, 2017 | 139.36 | 139.92 | 138.79 | 139.22 | 13,561 | -1.23(-0.88%) |
Jul 05, 2017 | 139.39 | 140.69 | 139.16 | 140.46 | 15,355 | +1.52(+1.10%) |