Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 125.13 | 125.77 | 125.06 | 125.76 | 628,745 | +0.65(+0.52%) |
Sep 28, 2017 | 124.75 | 125.15 | 124.70 | 125.10 | 607,736 | +0.16(+0.13%) |
Sep 27, 2017 | 125.19 | 124.26 | 124.94 | 573,005 | +0.70(+0.56%) | |
Sep 26, 2017 | 124.45 | 124.70 | 124.05 | 124.24 | 555,519 | +0.13(+0.11%) |
Sep 25, 2017 | 124.67 | 124.68 | 123.73 | 124.11 | 713,743 | -0.74(-0.59%) |
Sep 22, 2017 | 124.65 | 124.93 | 124.57 | 124.85 | 405,775 | -0.03(-0.02%) |
Sep 21, 2017 | 125.19 | 125.23 | 124.64 | 124.87 | 397,638 | -0.49(-0.39%) |
Sep 20, 2017 | 125.49 | 125.60 | 124.61 | 125.36 | 563,589 | -0.10(-0.08%) |
Sep 19, 2017 | 125.67 | 125.73 | 125.24 | 125.47 | 379,245 | -0.05(-0.04%) |
Sep 18, 2017 | 125.72 | 126.12 | 125.20 | 125.52 | 468,979 | +0.05(+0.04%) |
Sep 15, 2017 | 125.49 | 125.71 | 125.30 | 125.47 | 378,647 | -0.05(-0.04%) |
Sep 14, 2017 | 125.49 | 125.66 | 125.21 | 125.52 | 441,587 | -0.24(-0.19%) |
Sep 13, 2017 | 125.72 | 125.75 | 125.51 | 125.75 | 594,977 | -0.08(-0.07%) |
Sep 12, 2017 | 125.83 | 125.89 | 125.43 | 125.84 | 427,002 | +0.29(+0.23%) |
Sep 11, 2017 | 125.22 | 125.59 | 125.14 | 125.55 | 486,331 | +1.10(+0.88%) |
Sep 08, 2017 | 124.58 | 124.77 | 124.34 | 124.45 | 508,986 | -0.32(-0.26%) |
Sep 07, 2017 | 124.66 | 124.87 | 124.40 | 124.77 | 775,733 | +0.40(+0.32%) |
Sep 06, 2017 | 124.40 | 124.57 | 123.80 | 124.37 | 808,160 | +0.44(+0.35%) |
Sep 05, 2017 | 124.34 | 124.61 | 123.19 | 123.94 | 1,220,887 | -0.67(-0.54%) |
Sep 01, 2017 | 124.76 | 124.87 | 124.39 | 124.61 | 1,570,622 | +0.14(+0.11%) |
Aug 31, 2017 | 123.87 | 124.61 | 123.75 | 124.47 | 452,263 | +0.98(+0.80%) |
Aug 30, 2017 | 122.58 | 123.60 | 122.48 | 123.49 | 858,349 | +0.99(+0.81%) |
Aug 29, 2017 | 121.48 | 122.66 | 121.33 | 122.50 | 444,386 | +0.26(+0.21%) |
Aug 28, 2017 | 122.33 | 122.35 | 121.99 | 122.24 | 333,884 | +0.25(+0.20%) |
Aug 25, 2017 | 122.34 | 122.61 | 121.93 | 121.99 | 425,838 | +0.08(+0.06%) |
Aug 24, 2017 | 122.45 | 122.63 | 121.61 | 121.92 | 438,693 | -0.30(-0.25%) |
Aug 23, 2017 | 122.10 | 122.43 | 121.92 | 122.22 | 415,721 | -0.46(-0.38%) |
Aug 22, 2017 | 121.59 | 122.83 | 121.49 | 122.68 | 438,721 | +1.40(+1.15%) |
Aug 21, 2017 | 121.14 | 121.41 | 120.60 | 121.29 | 536,910 | +0.18(+0.15%) |
Aug 18, 2017 | 121.25 | 121.81 | 120.81 | 121.11 | 544,639 | -0.23(-0.19%) |
Aug 17, 2017 | 123.05 | 123.20 | 121.31 | 121.33 | 620,697 | -1.99(-1.62%) |
Aug 16, 2017 | 123.20 | 123.67 | 123.04 | 123.33 | 443,380 | +0.39(+0.32%) |
Aug 15, 2017 | 123.23 | 123.23 | 122.63 | 122.94 | 563,274 | +0.00(+0.00%) |
Aug 14, 2017 | 122.42 | 123.05 | 122.41 | 122.94 | 450,900 | +1.35(+1.11%) |
Aug 11, 2017 | 121.14 | 121.86 | 121.10 | 121.59 | 726,777 | +0.52(+0.43%) |
Aug 10, 2017 | 122.60 | 122.68 | 120.98 | 121.07 | 704,071 | -2.04(-1.66%) |
Aug 09, 2017 | 122.52 | 123.14 | 122.33 | 123.11 | 495,734 | -0.04(-0.03%) |
Aug 08, 2017 | 123.40 | 124.01 | 122.90 | 123.15 | 500,529 | -0.38(-0.31%) |
Aug 07, 2017 | 123.16 | 123.52 | 123.06 | 123.52 | 390,992 | +0.46(+0.38%) |
Aug 04, 2017 | 123.20 | 123.23 | 122.74 | 123.06 | 509,139 | +0.09(+0.08%) |
Aug 03, 2017 | 123.39 | 123.40 | 122.79 | 122.97 | 859,340 | -0.36(-0.29%) |
Aug 02, 2017 | 123.66 | 123.71 | 122.66 | 123.33 | 553,656 | +0.04(+0.03%) |
Aug 01, 2017 | 123.41 | 123.48 | 123.04 | 123.29 | 574,765 | +0.27(+0.22%) |
Jul 31, 2017 | 123.67 | 123.70 | 122.89 | 123.02 | 2,376,324 | -0.39(-0.31%) |
Jul 28, 2017 | 123.17 | 123.47 | 122.95 | 123.41 | 385,915 | -0.20(-0.16%) |
Jul 27, 2017 | 124.57 | 124.58 | 122.56 | 123.61 | 525,363 | -0.46(-0.37%) |
Jul 26, 2017 | 123.97 | 124.14 | 123.86 | 124.07 | 426,133 | +0.32(+0.26%) |
Jul 25, 2017 | 124.02 | 124.12 | 123.64 | 123.75 | 624,037 | -0.14(-0.11%) |
Jul 24, 2017 | 123.74 | 123.97 | 123.43 | 123.89 | 1,424,023 | +0.22(+0.18%) |
Jul 21, 2017 | 123.38 | 123.67 | 123.24 | 123.67 | 500,521 | +0.08(+0.06%) |
Jul 20, 2017 | 123.85 | 123.86 | 123.26 | 123.60 | 499,689 | -0.02(-0.02%) |
Jul 19, 2017 | 123.16 | 123.63 | 123.11 | 123.62 | 535,859 | +0.78(+0.64%) |
Jul 18, 2017 | 122.31 | 122.86 | 122.16 | 122.83 | 415,775 | +0.39(+0.32%) |
Jul 17, 2017 | 122.55 | 122.74 | 122.37 | 122.45 | 498,768 | -0.05(-0.04%) |
Jul 14, 2017 | 122.02 | 122.64 | 121.92 | 122.50 | 446,625 | +0.74(+0.61%) |
Jul 13, 2017 | 121.65 | 121.86 | 121.44 | 121.76 | 431,758 | +0.18(+0.15%) |
Jul 12, 2017 | 121.14 | 121.70 | 121.14 | 121.58 | 667,372 | +1.17(+0.97%) |
Jul 11, 2017 | 120.28 | 120.59 | 119.68 | 120.41 | 443,352 | +0.08(+0.06%) |
Jul 10, 2017 | 119.99 | 120.56 | 119.81 | 120.33 | 806,414 | +0.37(+0.31%) |
Jul 07, 2017 | 119.27 | 120.07 | 119.20 | 119.96 | 529,807 | +1.01(+0.85%) |
Jul 06, 2017 | 119.59 | 119.59 | 118.80 | 118.95 | 758,565 | -1.09(-0.90%) |
Jul 05, 2017 | 119.80 | 120.18 | 119.41 | 120.04 | 554,504 | +0.42(+0.35%) |