Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 130.87 | 131.74 | 130.38 | 131.68 | 455,310 | +0.73(+0.56%) |
Sep 28, 2017 | 131.13 | 131.51 | 130.17 | 130.95 | 522,505 | -0.41(-0.31%) |
Sep 27, 2017 | 131.61 | 132.00 | 130.79 | 131.36 | 609,497 | -0.16(-0.12%) |
Sep 26, 2017 | 131.00 | 131.70 | 130.75 | 131.52 | 358,122 | +0.77(+0.59%) |
Sep 25, 2017 | 131.52 | 131.71 | 129.86 | 130.75 | 753,915 | -1.05(-0.80%) |
Sep 22, 2017 | 131.41 | 131.89 | 131.06 | 131.80 | 553,767 | +0.74(+0.56%) |
Sep 21, 2017 | 131.43 | 131.90 | 130.72 | 131.06 | 648,298 | -0.54(-0.41%) |
Sep 20, 2017 | 131.12 | 131.63 | 130.64 | 131.60 | 751,168 | +0.69(+0.53%) |
Sep 19, 2017 | 129.20 | 130.97 | 128.62 | 130.91 | 1,066,023 | +1.93(+1.50%) |
Sep 18, 2017 | 127.33 | 128.98 | 126.97 | 128.98 | 1,007,077 | +2.11(+1.66%) |
Sep 15, 2017 | 124.75 | 126.98 | 124.75 | 126.87 | 1,501,023 | +2.62(+2.11%) |
Sep 14, 2017 | 123.00 | 124.35 | 122.61 | 124.25 | 911,672 | +0.96(+0.78%) |
Sep 13, 2017 | 123.38 | 123.76 | 122.81 | 123.29 | 583,551 | -0.38(-0.31%) |
Sep 12, 2017 | 123.50 | 123.75 | 123.01 | 123.67 | 411,854 | +0.40(+0.32%) |
Sep 11, 2017 | 123.08 | 123.47 | 122.90 | 123.27 | 655,882 | +0.76(+0.62%) |
Sep 08, 2017 | 122.14 | 123.03 | 121.38 | 122.51 | 516,928 | +0.06(+0.05%) |
Sep 07, 2017 | 122.64 | 122.76 | 121.61 | 122.45 | 598,574 | -0.27(-0.22%) |
Sep 06, 2017 | 123.38 | 123.38 | 122.10 | 122.72 | 795,705 | -0.17(-0.14%) |
Sep 05, 2017 | 123.00 | 123.31 | 122.03 | 122.89 | 670,913 | -0.26(-0.21%) |
Sep 01, 2017 | 123.52 | 123.57 | 122.55 | 123.15 | 453,130 | +0.25(+0.20%) |
Aug 31, 2017 | 122.45 | 123.26 | 122.34 | 122.90 | 881,750 | +0.56(+0.46%) |
Aug 30, 2017 | 121.56 | 122.39 | 121.16 | 122.34 | 938,593 | +0.83(+0.68%) |
Aug 29, 2017 | 120.76 | 121.70 | 120.57 | 121.51 | 779,843 | +0.18(+0.15%) |
Aug 28, 2017 | 120.28 | 122.37 | 120.28 | 121.33 | 1,433,525 | +1.67(+1.40%) |
Aug 25, 2017 | 119.30 | 120.07 | 119.06 | 119.66 | 333,506 | +0.82(+0.69%) |
Aug 24, 2017 | 119.32 | 119.53 | 118.74 | 118.84 | 339,552 | -0.24(-0.20%) |
Aug 23, 2017 | 119.68 | 119.98 | 118.94 | 119.08 | 501,912 | -0.91(-0.76%) |
Aug 22, 2017 | 118.86 | 120.34 | 118.61 | 119.99 | 478,308 | +1.43(+1.21%) |
Aug 21, 2017 | 118.70 | 119.07 | 117.46 | 118.56 | 462,557 | -0.15(-0.13%) |
Aug 18, 2017 | 118.97 | 119.34 | 118.66 | 118.71 | 527,896 | -0.40(-0.34%) |
Aug 17, 2017 | 119.35 | 120.65 | 119.11 | 119.11 | 565,370 | -1.14(-0.95%) |
Aug 16, 2017 | 119.99 | 121.27 | 119.98 | 120.25 | 510,183 | +0.46(+0.38%) |
Aug 15, 2017 | 120.03 | 120.54 | 119.69 | 119.79 | 587,614 | -0.05(-0.04%) |
Aug 14, 2017 | 119.00 | 120.28 | 118.98 | 119.84 | 823,400 | +1.47(+1.24%) |
Aug 11, 2017 | 118.27 | 119.07 | 118.18 | 118.37 | 531,966 | +0.14(+0.12%) |
Aug 10, 2017 | 117.86 | 118.99 | 117.86 | 118.23 | 949,839 | -0.32(-0.27%) |
Aug 09, 2017 | 116.75 | 118.58 | 116.73 | 118.55 | 602,341 | +1.66(+1.42%) |
Aug 08, 2017 | 117.26 | 117.81 | 116.73 | 116.89 | 646,884 | -0.49(-0.42%) |
Aug 07, 2017 | 116.69 | 117.42 | 116.62 | 117.38 | 575,024 | +0.69(+0.59%) |
Aug 04, 2017 | 117.26 | 117.71 | 116.38 | 116.69 | 390,620 | -0.22(-0.19%) |
Aug 03, 2017 | 115.96 | 116.95 | 115.95 | 116.91 | 592,606 | +0.66(+0.57%) |
Aug 02, 2017 | 116.05 | 116.92 | 115.97 | 116.25 | 1,008,979 | +0.40(+0.35%) |
Aug 01, 2017 | 113.62 | 116.49 | 111.72 | 115.85 | 1,085,563 | +1.38(+1.21%) |
Jul 31, 2017 | 114.80 | 114.97 | 113.97 | 114.47 | 787,893 | +0.06(+0.05%) |
Jul 28, 2017 | 113.82 | 114.47 | 113.70 | 114.41 | 374,642 | +0.53(+0.47%) |
Jul 27, 2017 | 115.64 | 115.64 | 113.28 | 113.88 | 715,431 | -1.35(-1.17%) |
Jul 26, 2017 | 115.27 | 115.53 | 114.57 | 115.23 | 419,528 | +0.26(+0.23%) |
Jul 25, 2017 | 114.42 | 115.10 | 114.05 | 114.97 | 350,989 | +1.03(+0.90%) |
Jul 24, 2017 | 114.08 | 114.41 | 113.67 | 113.94 | 675,277 | +0.00(+0.00%) |
Jul 21, 2017 | 113.92 | 114.52 | 113.64 | 113.94 | 1,050,533 | -0.29(-0.25%) |
Jul 20, 2017 | 114.59 | 114.76 | 113.95 | 114.23 | 519,469 | -0.20(-0.17%) |
Jul 19, 2017 | 114.14 | 114.55 | 114.14 | 114.43 | 523,294 | +0.65(+0.57%) |
Jul 18, 2017 | 113.09 | 113.80 | 112.92 | 113.78 | 599,056 | +0.29(+0.26%) |
Jul 17, 2017 | 115.00 | 115.15 | 113.39 | 113.49 | 1,058,209 | -1.69(-1.47%) |
Jul 14, 2017 | 115.22 | 115.43 | 114.07 | 115.18 | 1,047,906 | +0.04(+0.03%) |
Jul 13, 2017 | 115.66 | 115.79 | 114.79 | 115.14 | 664,459 | -0.45(-0.39%) |
Jul 12, 2017 | 115.44 | 116.09 | 115.00 | 115.59 | 555,171 | +0.87(+0.76%) |
Jul 11, 2017 | 113.90 | 114.97 | 113.64 | 114.72 | 795,685 | +0.82(+0.72%) |
Jul 10, 2017 | 112.82 | 114.22 | 112.40 | 113.90 | 1,608,745 | +1.09(+0.97%) |
Jul 07, 2017 | 111.16 | 113.03 | 110.66 | 112.81 | 1,010,077 | +2.53(+2.29%) |
Jul 06, 2017 | 110.38 | 111.02 | 110.20 | 110.28 | 647,913 | -0.55(-0.50%) |
Jul 05, 2017 | 109.66 | 110.95 | 109.56 | 110.83 | 713,913 | +1.16(+1.06%) |