Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 128.12 | 129.61 | 127.86 | 128.96 | 1,221,958 | +0.75(+0.58%) |
Sep 28, 2017 | 127.75 | 128.64 | 127.67 | 128.21 | 944,121 | -0.15(-0.12%) |
Sep 27, 2017 | 128.63 | 128.36 | 904,658 | +0.88(+0.69%) | ||
Sep 26, 2017 | 127.61 | 127.91 | 127.00 | 127.48 | 947,807 | +0.37(+0.29%) |
Sep 25, 2017 | 125.79 | 127.15 | 125.50 | 127.11 | 1,144,964 | +0.88(+0.70%) |
Sep 22, 2017 | 124.56 | 126.29 | 124.47 | 126.23 | 819,463 | +1.47(+1.18%) |
Sep 21, 2017 | 125.09 | 125.27 | 124.29 | 124.76 | 583,694 | -0.34(-0.27%) |
Sep 20, 2017 | 125.41 | 125.84 | 124.39 | 125.10 | 520,528 | -0.07(-0.06%) |
Sep 19, 2017 | 125.65 | 126.26 | 125.03 | 125.17 | 566,452 | -0.36(-0.29%) |
Sep 18, 2017 | 123.91 | 125.57 | 123.77 | 125.53 | 762,210 | +1.48(+1.19%) |
Sep 15, 2017 | 123.62 | 124.31 | 123.02 | 124.05 | 1,484,510 | +0.50(+0.40%) |
Sep 14, 2017 | 123.60 | 124.09 | 123.16 | 123.55 | 652,376 | -0.44(-0.35%) |
Sep 13, 2017 | 124.06 | 124.34 | 123.59 | 123.99 | 489,050 | -0.59(-0.47%) |
Sep 12, 2017 | 124.31 | 124.98 | 123.92 | 124.58 | 525,100 | +0.26(+0.21%) |
Sep 11, 2017 | 123.40 | 124.47 | 123.15 | 124.32 | 589,692 | +1.66(+1.35%) |
Sep 08, 2017 | 122.67 | 123.46 | 122.03 | 122.66 | 709,016 | -0.17(-0.14%) |
Sep 07, 2017 | 122.93 | 123.57 | 122.17 | 122.83 | 603,583 | +0.42(+0.34%) |
Sep 06, 2017 | 122.37 | 122.66 | 121.17 | 122.41 | 1,169,173 | +0.55(+0.45%) |
Sep 05, 2017 | 122.58 | 122.71 | 121.32 | 121.86 | 868,560 | -1.14(-0.93%) |
Sep 01, 2017 | 124.19 | 124.62 | 122.66 | 123.00 | 478,037 | -0.71(-0.57%) |
Aug 31, 2017 | 123.74 | 124.05 | 123.23 | 123.71 | 844,490 | +0.50(+0.41%) |
Aug 30, 2017 | 123.04 | 123.71 | 122.64 | 123.21 | 572,912 | +0.19(+0.15%) |
Aug 29, 2017 | 122.19 | 123.19 | 122.17 | 123.02 | 576,663 | +0.19(+0.15%) |
Aug 28, 2017 | 122.66 | 123.10 | 122.50 | 122.83 | 445,820 | +0.51(+0.42%) |
Aug 25, 2017 | 122.94 | 121.67 | 122.32 | 869,849 | +0.81(+0.67%) | |
Aug 24, 2017 | 122.05 | 122.30 | 121.34 | 121.51 | 448,741 | -0.64(-0.52%) |
Aug 23, 2017 | 122.22 | 122.49 | 121.53 | 122.15 | 486,825 | -0.47(-0.38%) |
Aug 22, 2017 | 121.15 | 122.76 | 121.02 | 122.62 | 637,508 | +1.85(+1.53%) |
Aug 21, 2017 | 120.64 | 121.15 | 120.09 | 120.77 | 825,505 | +0.41(+0.34%) |
Aug 18, 2017 | 120.94 | 121.72 | 119.70 | 120.36 | 929,030 | -0.73(-0.60%) |
Aug 17, 2017 | 124.10 | 124.34 | 121.00 | 121.09 | 1,175,284 | -3.74(-3.00%) |
Aug 16, 2017 | 124.98 | 125.47 | 123.98 | 124.83 | 609,078 | +0.13(+0.10%) |
Aug 15, 2017 | 124.03 | 124.92 | 123.75 | 124.70 | 557,233 | +0.65(+0.52%) |
Aug 14, 2017 | 122.97 | 124.27 | 122.97 | 124.05 | 568,683 | +1.21(+0.99%) |
Aug 11, 2017 | 122.88 | 123.43 | 122.74 | 122.84 | 449,430 | +0.35(+0.29%) |
Aug 10, 2017 | 122.61 | 123.58 | 122.27 | 122.49 | 643,254 | -0.81(-0.66%) |
Aug 09, 2017 | 123.27 | 123.65 | 122.64 | 123.30 | 549,335 | -0.28(-0.23%) |
Aug 08, 2017 | 123.45 | 124.12 | 123.34 | 123.58 | 510,336 | -0.50(-0.40%) |
Aug 07, 2017 | 123.09 | 124.27 | 122.89 | 124.08 | 812,979 | +1.00(+0.81%) |
Aug 04, 2017 | 124.40 | 124.40 | 122.86 | 123.08 | 971,735 | -0.89(-0.72%) |
Aug 03, 2017 | 124.17 | 124.47 | 122.78 | 123.97 | 1,125,870 | +0.00(+0.00%) |
Aug 02, 2017 | 124.54 | 128.84 | 123.92 | 123.97 | 2,227,450 | -5.30(-4.10%) |
Aug 01, 2017 | 128.57 | 129.35 | 128.06 | 129.27 | 1,109,188 | +0.77(+0.60%) |
Jul 31, 2017 | 126.82 | 128.57 | 126.62 | 128.50 | 1,402,001 | +2.27(+1.80%) |
Jul 28, 2017 | 126.64 | 127.30 | 125.81 | 126.23 | 461,649 | -0.74(-0.58%) |
Jul 27, 2017 | 126.89 | 127.46 | 126.39 | 126.97 | 622,983 | -0.04(-0.03%) |
Jul 26, 2017 | 126.63 | 127.21 | 126.35 | 127.01 | 373,718 | +0.62(+0.49%) |
Jul 25, 2017 | 126.50 | 127.19 | 126.07 | 126.39 | 398,819 | -0.09(-0.07%) |
Jul 24, 2017 | 126.51 | 126.93 | 125.95 | 126.48 | 767,560 | -0.23(-0.18%) |
Jul 21, 2017 | 125.78 | 127.26 | 125.78 | 126.71 | 586,040 | +0.48(+0.38%) |
Jul 20, 2017 | 126.48 | 125.56 | 126.23 | 510,699 | +0.47(+0.37%) | |
Jul 19, 2017 | 125.41 | 126.01 | 125.00 | 125.76 | 558,467 | +0.70(+0.56%) |
Jul 18, 2017 | 125.12 | 125.44 | 124.48 | 125.06 | 644,642 | -0.19(-0.15%) |
Jul 17, 2017 | 124.07 | 125.50 | 124.07 | 125.25 | 836,798 | +1.64(+1.33%) |
Jul 14, 2017 | 123.67 | 123.86 | 123.31 | 123.61 | 514,255 | +0.34(+0.28%) |
Jul 13, 2017 | 123.46 | 123.93 | 122.88 | 123.27 | 709,647 | -0.17(-0.14%) |
Jul 12, 2017 | 122.78 | 123.54 | 122.69 | 123.44 | 644,777 | +1.41(+1.16%) |
Jul 11, 2017 | 122.74 | 122.89 | 121.77 | 122.03 | 1,106,890 | -0.77(-0.63%) |
Jul 10, 2017 | 122.89 | 123.10 | 122.47 | 122.80 | 506,612 | +0.03(+0.02%) |
Jul 07, 2017 | 123.47 | 121.79 | 122.77 | 704,350 | +0.98(+0.80%) | |
Jul 06, 2017 | 121.61 | 122.10 | 120.73 | 121.79 | 834,355 | -0.56(-0.46%) |
Jul 05, 2017 | 121.49 | 122.72 | 121.28 | 122.35 | 869,498 | +1.04(+0.86%) |