Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 155.33 | 157.35 | 155.03 | 156.22 | 708,851 | +0.82(+0.53%) |
Sep 28, 2017 | 155.21 | 155.67 | 153.84 | 155.39 | 532,924 | -0.05(-0.03%) |
Sep 27, 2017 | 154.66 | 155.44 | 607,533 | +0.31(+0.20%) | ||
Sep 26, 2017 | 155.81 | 156.75 | 154.95 | 155.14 | 698,257 | -0.60(-0.39%) |
Sep 25, 2017 | 155.59 | 155.96 | 154.72 | 155.74 | 419,478 | +0.11(+0.07%) |
Sep 22, 2017 | 155.44 | 155.79 | 154.85 | 155.64 | 561,340 | +0.19(+0.12%) |
Sep 21, 2017 | 155.78 | 156.01 | 155.16 | 155.44 | 496,354 | -0.22(-0.14%) |
Sep 20, 2017 | 155.61 | 156.13 | 154.56 | 155.66 | 783,020 | +0.39(+0.25%) |
Sep 19, 2017 | 153.74 | 155.45 | 153.56 | 155.27 | 727,996 | +1.73(+1.12%) |
Sep 18, 2017 | 152.48 | 153.68 | 151.76 | 153.54 | 636,793 | +1.25(+0.82%) |
Sep 15, 2017 | 150.44 | 152.68 | 150.44 | 152.29 | 1,163,196 | +1.38(+0.92%) |
Sep 14, 2017 | 148.37 | 150.99 | 147.65 | 150.90 | 851,494 | +1.98(+1.33%) |
Sep 13, 2017 | 148.13 | 149.41 | 147.45 | 148.92 | 502,774 | +0.68(+0.46%) |
Sep 12, 2017 | 149.38 | 147.81 | 148.25 | 708,745 | +0.25(+0.17%) | |
Sep 11, 2017 | 144.64 | 148.45 | 144.17 | 148.00 | 1,248,154 | +4.23(+2.95%) |
Sep 08, 2017 | 142.16 | 144.36 | 141.74 | 143.77 | 584,518 | +1.27(+0.89%) |
Sep 07, 2017 | 142.72 | 142.72 | 141.31 | 142.50 | 1,062,077 | +0.21(+0.15%) |
Sep 06, 2017 | 144.00 | 144.47 | 142.14 | 142.29 | 738,892 | -0.96(-0.67%) |
Sep 05, 2017 | 144.07 | 144.85 | 142.93 | 143.24 | 884,457 | -0.83(-0.58%) |
Sep 01, 2017 | 144.37 | 144.85 | 144.02 | 144.07 | 516,239 | +0.26(+0.18%) |
Aug 31, 2017 | 143.24 | 144.02 | 142.84 | 143.81 | 665,011 | +1.26(+0.89%) |
Aug 30, 2017 | 140.59 | 142.66 | 140.59 | 142.55 | 437,061 | +1.96(+1.40%) |
Aug 29, 2017 | 139.13 | 140.80 | 139.03 | 140.59 | 550,387 | +0.71(+0.51%) |
Aug 28, 2017 | 140.65 | 140.74 | 139.28 | 139.88 | 389,234 | -0.04(-0.03%) |
Aug 25, 2017 | 141.09 | 141.59 | 139.82 | 139.91 | 681,064 | -0.45(-0.32%) |
Aug 24, 2017 | 140.46 | 140.75 | 139.66 | 140.37 | 684,824 | +0.10(+0.07%) |
Aug 23, 2017 | 141.88 | 142.07 | 140.24 | 140.26 | 629,613 | -2.77(-1.94%) |
Aug 22, 2017 | 141.35 | 143.17 | 140.99 | 143.03 | 458,997 | +2.38(+1.69%) |
Aug 21, 2017 | 141.45 | 141.52 | 139.88 | 140.66 | 690,128 | -0.81(-0.57%) |
Aug 18, 2017 | 141.03 | 143.11 | 140.50 | 141.46 | 647,715 | +0.10(+0.07%) |
Aug 17, 2017 | 143.07 | 144.22 | 141.32 | 141.36 | 612,337 | -2.43(-1.69%) |
Aug 16, 2017 | 144.27 | 144.92 | 143.64 | 143.79 | 629,953 | -0.08(-0.05%) |
Aug 15, 2017 | 143.78 | 144.72 | 143.78 | 143.87 | 464,532 | +0.14(+0.10%) |
Aug 14, 2017 | 142.70 | 144.21 | 142.43 | 143.72 | 443,767 | +2.02(+1.42%) |
Aug 11, 2017 | 142.66 | 142.66 | 141.58 | 141.71 | 775,726 | -0.48(-0.34%) |
Aug 10, 2017 | 144.02 | 144.21 | 142.09 | 142.19 | 755,294 | -2.34(-1.62%) |
Aug 09, 2017 | 144.41 | 144.91 | 143.88 | 144.53 | 499,683 | +0.03(+0.02%) |
Aug 08, 2017 | 144.53 | 145.03 | 143.96 | 144.50 | 497,624 | -0.19(-0.13%) |
Aug 07, 2017 | 143.94 | 145.31 | 143.82 | 144.69 | 811,639 | +0.80(+0.56%) |
Aug 04, 2017 | 144.52 | 144.89 | 143.75 | 143.88 | 614,683 | -0.55(-0.38%) |
Aug 03, 2017 | 144.09 | 144.93 | 143.82 | 144.44 | 595,255 | +0.27(+0.19%) |
Aug 02, 2017 | 142.36 | 144.99 | 142.36 | 144.16 | 900,884 | +1.44(+1.01%) |
Aug 01, 2017 | 144.14 | 144.44 | 141.84 | 142.72 | 944,809 | -1.27(-0.88%) |
Jul 31, 2017 | 143.97 | 145.40 | 143.76 | 144.00 | 735,133 | +0.49(+0.34%) |
Jul 28, 2017 | 143.96 | 143.97 | 142.46 | 143.51 | 748,773 | -0.44(-0.30%) |
Jul 27, 2017 | 142.64 | 145.47 | 142.47 | 143.95 | 1,167,563 | +1.91(+1.35%) |
Jul 26, 2017 | 138.29 | 143.88 | 137.87 | 142.04 | 2,222,432 | -0.28(-0.20%) |
Jul 25, 2017 | 144.21 | 145.09 | 141.15 | 142.31 | 1,664,621 | -0.75(-0.52%) |
Jul 24, 2017 | 144.38 | 144.38 | 142.75 | 143.06 | 1,073,999 | -0.98(-0.68%) |
Jul 21, 2017 | 144.81 | 145.40 | 143.04 | 144.04 | 726,096 | -1.53(-1.05%) |
Jul 20, 2017 | 146.56 | 144.52 | 145.57 | 785,428 | -0.45(-0.30%) | |
Jul 19, 2017 | 144.41 | 146.04 | 144.27 | 146.01 | 784,302 | +1.61(+1.12%) |
Jul 18, 2017 | 144.84 | 145.00 | 143.97 | 144.40 | 665,783 | -0.71(-0.49%) |
Jul 17, 2017 | 145.89 | 146.01 | 144.92 | 145.11 | 555,874 | -0.91(-0.62%) |
Jul 14, 2017 | 144.90 | 146.42 | 144.66 | 146.01 | 877,894 | +1.45(+1.00%) |
Jul 13, 2017 | 144.61 | 145.24 | 144.01 | 144.57 | 732,200 | -0.04(-0.03%) |
Jul 12, 2017 | 143.86 | 144.87 | 143.65 | 144.61 | 614,055 | +1.37(+0.96%) |
Jul 11, 2017 | 143.62 | 143.82 | 142.38 | 143.24 | 736,735 | -0.46(-0.32%) |
Jul 10, 2017 | 142.59 | 144.67 | 142.54 | 143.70 | 640,901 | +0.23(+0.16%) |
Jul 07, 2017 | 142.33 | 144.43 | 141.80 | 143.47 | 633,928 | +1.43(+1.01%) |
Jul 06, 2017 | 142.39 | 143.65 | 141.72 | 142.04 | 809,057 | -0.61(-0.43%) |
Jul 05, 2017 | 141.84 | 142.93 | 140.98 | 142.66 | 801,425 | +0.57(+0.40%) |