Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 121.39 | 121.89 | 120.69 | 121.05 | 246,442 | -0.36(-0.30%) |
Sep 28, 2017 | 120.81 | 121.68 | 119.93 | 121.41 | 215,763 | +0.49(+0.40%) |
Sep 27, 2017 | 119.81 | 121.42 | 119.56 | 120.93 | 375,965 | +1.81(+1.52%) |
Sep 26, 2017 | 118.96 | 119.75 | 118.19 | 119.11 | 384,892 | +0.09(+0.07%) |
Sep 25, 2017 | 118.30 | 119.41 | 117.58 | 119.03 | 342,329 | +0.43(+0.37%) |
Sep 22, 2017 | 118.31 | 119.02 | 118.22 | 118.59 | 205,530 | +0.23(+0.19%) |
Sep 21, 2017 | 118.11 | 118.96 | 117.83 | 118.37 | 213,192 | +0.33(+0.28%) |
Sep 20, 2017 | 118.77 | 118.77 | 117.00 | 118.04 | 362,405 | -0.38(-0.32%) |
Sep 19, 2017 | 117.54 | 119.02 | 117.54 | 118.42 | 150,657 | +0.76(+0.65%) |
Sep 18, 2017 | 117.71 | 117.95 | 116.97 | 117.66 | 171,681 | +0.10(+0.09%) |
Sep 15, 2017 | 116.65 | 117.69 | 116.28 | 117.55 | 513,829 | +1.10(+0.95%) |
Sep 14, 2017 | 116.76 | 117.45 | 115.98 | 116.45 | 405,095 | -0.06(-0.05%) |
Sep 13, 2017 | 116.64 | 117.30 | 116.20 | 116.51 | 234,088 | -0.29(-0.25%) |
Sep 12, 2017 | 116.45 | 117.08 | 115.50 | 116.80 | 292,558 | +0.79(+0.68%) |
Sep 11, 2017 | 115.09 | 116.76 | 113.29 | 116.01 | 448,053 | +3.04(+2.69%) |
Sep 08, 2017 | 110.45 | 113.56 | 110.41 | 112.97 | 516,311 | +2.34(+2.12%) |
Sep 07, 2017 | 112.67 | 112.67 | 109.85 | 110.63 | 546,541 | -1.97(-1.75%) |
Sep 06, 2017 | 112.90 | 113.14 | 111.99 | 112.60 | 568,843 | -0.26(-0.23%) |
Sep 05, 2017 | 115.95 | 116.29 | 112.61 | 112.86 | 324,594 | -3.94(-3.37%) |
Sep 01, 2017 | 116.88 | 117.62 | 116.67 | 116.80 | 268,261 | +0.16(+0.13%) |
Aug 31, 2017 | 116.81 | 117.09 | 116.39 | 116.64 | 354,154 | +0.43(+0.37%) |
Aug 30, 2017 | 115.75 | 117.15 | 115.45 | 116.22 | 441,746 | +0.27(+0.23%) |
Aug 29, 2017 | 115.65 | 116.33 | 115.28 | 115.95 | 374,108 | -0.69(-0.59%) |
Aug 28, 2017 | 118.37 | 118.67 | 116.09 | 116.63 | 744,324 | -2.01(-1.70%) |
Aug 25, 2017 | 118.24 | 118.78 | 117.92 | 118.64 | 350,259 | +0.73(+0.62%) |
Aug 24, 2017 | 118.42 | 118.67 | 117.69 | 117.92 | 305,098 | +0.04(+0.04%) |
Aug 23, 2017 | 117.47 | 118.43 | 117.47 | 117.87 | 178,604 | -0.42(-0.35%) |
Aug 22, 2017 | 118.46 | 118.82 | 117.98 | 118.29 | 224,899 | +0.10(+0.08%) |
Aug 21, 2017 | 118.78 | 118.78 | 117.76 | 118.19 | 222,655 | -0.55(-0.46%) |
Aug 18, 2017 | 118.72 | 119.51 | 118.47 | 118.74 | 304,956 | -0.58(-0.49%) |
Aug 17, 2017 | 121.48 | 121.59 | 119.00 | 119.32 | 345,513 | -2.53(-2.08%) |
Aug 16, 2017 | 122.53 | 122.53 | 121.62 | 121.86 | 223,125 | -0.41(-0.33%) |
Aug 15, 2017 | 122.32 | 122.67 | 121.80 | 122.26 | 273,383 | +0.29(+0.23%) |
Aug 14, 2017 | 120.97 | 122.35 | 120.42 | 121.98 | 248,851 | +1.83(+1.52%) |
Aug 11, 2017 | 120.41 | 121.01 | 119.40 | 120.14 | 351,094 | -0.29(-0.24%) |
Aug 10, 2017 | 119.98 | 121.80 | 119.62 | 120.43 | 538,041 | -0.09(-0.07%) |
Aug 09, 2017 | 119.98 | 120.94 | 119.42 | 120.52 | 236,336 | -0.03(-0.02%) |
Aug 08, 2017 | 120.39 | 121.67 | 119.85 | 120.55 | 329,412 | +0.18(+0.15%) |
Aug 07, 2017 | 121.32 | 121.70 | 120.34 | 120.36 | 334,483 | -1.02(-0.84%) |
Aug 04, 2017 | 122.01 | 122.12 | 120.92 | 121.38 | 210,571 | -0.04(-0.04%) |
Aug 03, 2017 | 121.75 | 122.66 | 121.21 | 121.42 | 380,108 | -0.63(-0.52%) |
Aug 02, 2017 | 121.65 | 122.35 | 120.86 | 122.05 | 497,269 | +0.25(+0.21%) |
Aug 01, 2017 | 121.86 | 120.35 | 121.80 | 706,595 | +0.61(+0.50%) | |
Jul 31, 2017 | 120.97 | 121.39 | 120.18 | 121.20 | 306,612 | +0.86(+0.72%) |
Jul 28, 2017 | 117.19 | 120.46 | 117.19 | 120.33 | 304,050 | +4.24(+3.66%) |
Jul 27, 2017 | 116.30 | 116.97 | 115.84 | 116.09 | 1,147,915 | +0.09(+0.08%) |
Jul 26, 2017 | 117.72 | 118.08 | 115.79 | 115.99 | 185,368 | -1.65(-1.40%) |
Jul 25, 2017 | 117.34 | 118.07 | 117.16 | 117.64 | 342,828 | +1.22(+1.05%) |
Jul 24, 2017 | 115.78 | 116.56 | 115.26 | 116.42 | 219,734 | +0.67(+0.58%) |
Jul 21, 2017 | 115.31 | 115.75 | 114.90 | 115.75 | 666,246 | +0.52(+0.45%) |
Jul 20, 2017 | 114.97 | 115.69 | 114.44 | 115.23 | 210,145 | +0.60(+0.52%) |
Jul 19, 2017 | 113.55 | 114.65 | 113.24 | 114.64 | 295,437 | +1.49(+1.31%) |
Jul 18, 2017 | 113.99 | 113.99 | 113.02 | 113.15 | 253,606 | -1.10(-0.96%) |
Jul 17, 2017 | 112.32 | 114.43 | 111.25 | 114.25 | 339,077 | +2.16(+1.93%) |
Jul 14, 2017 | 111.46 | 112.78 | 111.06 | 112.08 | 349,579 | -0.21(-0.18%) |
Jul 13, 2017 | 112.33 | 112.47 | 111.35 | 112.29 | 280,267 | +0.23(+0.20%) |
Jul 12, 2017 | 111.32 | 112.26 | 110.78 | 112.07 | 281,726 | +0.68(+0.61%) |
Jul 11, 2017 | 112.64 | 112.75 | 111.03 | 111.38 | 374,230 | -1.12(-1.00%) |
Jul 10, 2017 | 113.07 | 113.48 | 112.38 | 112.51 | 402,515 | -0.73(-0.64%) |
Jul 07, 2017 | 112.46 | 113.61 | 111.91 | 113.23 | 238,858 | +1.28(+1.14%) |
Jul 06, 2017 | 113.41 | 113.59 | 111.86 | 111.95 | 298,526 | -1.56(-1.37%) |
Jul 05, 2017 | 113.93 | 113.96 | 112.65 | 113.51 | 290,191 | +0.13(+0.11%) |