Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 156.76 | 157.06 | 155.81 | 156.05 | 740,037 | -0.71(-0.45%) |
Sep 28, 2017 | 155.83 | 156.99 | 155.20 | 156.76 | 775,544 | +0.27(+0.17%) |
Sep 27, 2017 | 157.13 | 156.49 | 1,034,376 | +1.38(+0.89%) | ||
Sep 26, 2017 | 157.87 | 157.98 | 152.91 | 155.11 | 2,083,897 | -2.59(-1.65%) |
Sep 25, 2017 | 157.69 | 158.26 | 156.18 | 157.71 | 805,119 | -0.21(-0.13%) |
Sep 22, 2017 | 156.55 | 158.36 | 156.55 | 157.91 | 831,805 | +1.07(+0.68%) |
Sep 21, 2017 | 156.69 | 157.67 | 156.25 | 156.84 | 767,446 | -0.34(-0.22%) |
Sep 20, 2017 | 157.25 | 158.35 | 156.51 | 157.18 | 1,087,238 | +0.18(+0.11%) |
Sep 19, 2017 | 155.28 | 157.47 | 154.78 | 157.00 | 2,295,309 | +2.19(+1.42%) |
Sep 18, 2017 | 152.01 | 154.97 | 151.66 | 154.81 | 1,935,988 | +3.51(+2.32%) |
Sep 15, 2017 | 149.66 | 152.17 | 149.25 | 151.29 | 1,281,172 | +1.58(+1.05%) |
Sep 14, 2017 | 149.34 | 149.99 | 148.87 | 149.72 | 848,400 | -0.03(-0.02%) |
Sep 13, 2017 | 148.16 | 150.41 | 147.20 | 149.74 | 953,395 | +1.28(+0.86%) |
Sep 12, 2017 | 147.40 | 148.48 | 147.15 | 148.46 | 1,216,470 | +1.27(+0.86%) |
Sep 11, 2017 | 144.47 | 147.19 | 144.17 | 147.19 | 993,756 | +3.35(+2.33%) |
Sep 08, 2017 | 141.26 | 144.23 | 141.26 | 143.84 | 770,213 | +2.20(+1.56%) |
Sep 07, 2017 | 142.96 | 142.96 | 140.01 | 141.64 | 1,114,453 | -1.08(-0.76%) |
Sep 06, 2017 | 143.47 | 144.15 | 142.45 | 142.72 | 1,095,495 | +0.28(+0.19%) |
Sep 05, 2017 | 144.95 | 145.32 | 142.34 | 142.44 | 1,170,731 | -2.74(-1.89%) |
Sep 01, 2017 | 144.11 | 146.01 | 143.93 | 145.18 | 1,233,606 | +1.73(+1.21%) |
Aug 31, 2017 | 143.59 | 144.22 | 142.81 | 143.45 | 969,234 | +0.38(+0.27%) |
Aug 30, 2017 | 141.86 | 143.37 | 141.80 | 143.07 | 921,113 | +1.12(+0.79%) |
Aug 29, 2017 | 140.43 | 142.28 | 140.35 | 141.94 | 866,089 | +0.71(+0.50%) |
Aug 28, 2017 | 140.63 | 141.34 | 140.23 | 141.24 | 736,468 | +0.99(+0.71%) |
Aug 25, 2017 | 140.30 | 140.71 | 139.85 | 140.25 | 696,620 | +0.65(+0.47%) |
Aug 24, 2017 | 140.31 | 140.65 | 139.53 | 139.60 | 658,480 | -0.29(-0.21%) |
Aug 23, 2017 | 140.58 | 141.43 | 139.89 | 139.89 | 1,665,632 | -1.39(-0.99%) |
Aug 22, 2017 | 138.55 | 141.45 | 138.34 | 141.29 | 896,586 | +3.53(+2.57%) |
Aug 21, 2017 | 137.97 | 138.01 | 137.17 | 137.75 | 768,820 | +0.00(+0.00%) |
Aug 18, 2017 | 137.43 | 139.00 | 136.42 | 137.75 | 976,582 | -0.37(-0.27%) |
Aug 17, 2017 | 140.60 | 141.33 | 138.12 | 138.12 | 1,190,500 | -2.86(-2.03%) |
Aug 16, 2017 | 140.80 | 141.55 | 140.68 | 140.98 | 706,638 | +0.53(+0.38%) |
Aug 15, 2017 | 140.73 | 141.16 | 140.06 | 140.45 | 1,054,783 | -0.06(-0.04%) |
Aug 14, 2017 | 140.28 | 141.46 | 140.20 | 140.51 | 950,811 | +1.10(+0.79%) |
Aug 11, 2017 | 138.16 | 140.24 | 137.66 | 139.41 | 1,141,800 | +1.12(+0.81%) |
Aug 10, 2017 | 142.19 | 142.29 | 138.13 | 138.29 | 1,872,501 | -4.67(-3.27%) |
Aug 09, 2017 | 142.90 | 143.53 | 142.36 | 142.96 | 914,215 | -0.55(-0.38%) |
Aug 08, 2017 | 143.91 | 145.00 | 142.98 | 143.51 | 1,051,591 | -0.67(-0.46%) |
Aug 07, 2017 | 145.42 | 145.57 | 143.59 | 144.18 | 1,479,719 | -1.62(-1.11%) |
Aug 04, 2017 | 147.50 | 147.50 | 145.29 | 145.81 | 1,034,977 | -0.98(-0.67%) |
Aug 03, 2017 | 143.75 | 148.02 | 142.72 | 146.78 | 1,524,192 | +0.91(+0.62%) |
Aug 02, 2017 | 145.60 | 146.77 | 144.61 | 145.88 | 1,617,124 | -0.19(-0.13%) |
Aug 01, 2017 | 147.49 | 148.22 | 144.66 | 146.07 | 1,305,591 | -1.30(-0.88%) |
Jul 31, 2017 | 147.14 | 147.82 | 146.47 | 147.37 | 787,123 | +1.09(+0.75%) |
Jul 28, 2017 | 145.49 | 146.93 | 144.94 | 146.28 | 840,022 | +0.60(+0.41%) |
Jul 27, 2017 | 146.53 | 147.38 | 145.33 | 145.67 | 1,194,254 | -0.52(-0.36%) |
Jul 26, 2017 | 147.09 | 147.23 | 144.96 | 146.20 | 888,000 | -1.17(-0.80%) |
Jul 25, 2017 | 147.40 | 148.72 | 145.40 | 147.37 | 1,216,097 | +1.40(+0.96%) |
Jul 24, 2017 | 146.10 | 146.41 | 144.22 | 145.97 | 860,304 | -0.12(-0.08%) |
Jul 21, 2017 | 146.43 | 146.58 | 144.33 | 146.09 | 1,190,998 | -1.26(-0.86%) |
Jul 20, 2017 | 148.06 | 148.27 | 147.14 | 147.35 | 739,307 | -0.71(-0.48%) |
Jul 19, 2017 | 147.44 | 148.14 | 146.02 | 148.06 | 626,275 | +1.33(+0.91%) |
Jul 18, 2017 | 147.10 | 147.43 | 145.96 | 146.73 | 620,209 | -0.63(-0.43%) |
Jul 17, 2017 | 146.46 | 148.13 | 146.21 | 147.36 | 1,291,572 | +0.81(+0.55%) |
Jul 14, 2017 | 146.69 | 146.91 | 145.80 | 146.55 | 761,960 | +0.19(+0.13%) |
Jul 13, 2017 | 145.37 | 146.60 | 145.13 | 146.36 | 1,052,844 | +0.92(+0.64%) |
Jul 12, 2017 | 145.84 | 147.00 | 145.31 | 145.43 | 957,895 | +0.60(+0.42%) |
Jul 11, 2017 | 145.30 | 145.33 | 143.32 | 144.83 | 1,380,501 | -0.20(-0.14%) |
Jul 10, 2017 | 142.37 | 145.69 | 141.50 | 145.03 | 900,030 | +2.18(+1.52%) |
Jul 07, 2017 | 141.80 | 143.24 | 141.50 | 142.86 | 1,096,745 | +1.29(+0.91%) |
Jul 06, 2017 | 142.06 | 143.21 | 141.29 | 141.57 | 891,537 | -1.50(-1.05%) |
Jul 05, 2017 | 143.00 | 144.11 | 142.49 | 143.07 | 1,010,289 | -0.07(-0.05%) |