Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 164.68 | 171.00 | 164.42 | 168.60 | 570,036 | +6.26(+3.86%) |
Sep 28, 2017 | 163.96 | 163.96 | 161.60 | 162.34 | 273,790 | -1.38(-0.84%) |
Sep 27, 2017 | 161.41 | 163.88 | 161.05 | 163.72 | 253,371 | +3.11(+1.94%) |
Sep 26, 2017 | 160.53 | 161.05 | 159.77 | 160.61 | 195,045 | +0.30(+0.19%) |
Sep 25, 2017 | 164.20 | 164.52 | 158.71 | 160.31 | 280,781 | -3.65(-2.23%) |
Sep 22, 2017 | 160.01 | 164.60 | 159.51 | 163.96 | 355,780 | +4.17(+2.61%) |
Sep 21, 2017 | 158.91 | 160.10 | 158.36 | 159.79 | 287,244 | +2.37(+1.51%) |
Sep 20, 2017 | 157.32 | 157.92 | 156.53 | 157.42 | 191,715 | +0.32(+0.20%) |
Sep 19, 2017 | 158.54 | 158.60 | 155.57 | 157.10 | 234,455 | -0.80(-0.51%) |
Sep 18, 2017 | 157.93 | 158.83 | 157.23 | 157.90 | 273,081 | -0.68(-0.43%) |
Sep 15, 2017 | 158.85 | 158.85 | 157.87 | 158.58 | 571,195 | -0.29(-0.18%) |
Sep 14, 2017 | 158.75 | 159.80 | 157.64 | 158.87 | 257,595 | +0.41(+0.26%) |
Sep 13, 2017 | 157.38 | 159.25 | 154.64 | 158.46 | 263,772 | +0.55(+0.35%) |
Sep 12, 2017 | 158.28 | 158.28 | 156.50 | 157.91 | 170,037 | +0.10(+0.06%) |
Sep 11, 2017 | 157.17 | 158.13 | 157.07 | 157.81 | 316,973 | +0.91(+0.58%) |
Sep 08, 2017 | 153.64 | 157.88 | 153.64 | 156.90 | 218,161 | +3.05(+1.98%) |
Sep 07, 2017 | 152.08 | 153.88 | 151.43 | 153.85 | 244,534 | +2.24(+1.48%) |
Sep 06, 2017 | 150.92 | 152.16 | 150.14 | 151.61 | 283,977 | +1.10(+0.73%) |
Sep 05, 2017 | 150.57 | 151.61 | 148.80 | 150.51 | 566,232 | -0.55(-0.36%) |
Sep 01, 2017 | 150.85 | 151.59 | 150.10 | 151.06 | 231,401 | +0.26(+0.17%) |
Aug 31, 2017 | 147.68 | 150.89 | 147.65 | 150.80 | 237,878 | +3.32(+2.25%) |
Aug 30, 2017 | 145.78 | 147.54 | 144.01 | 147.48 | 441,172 | +2.09(+1.44%) |
Aug 29, 2017 | 145.98 | 147.10 | 144.64 | 145.39 | 491,437 | -2.51(-1.70%) |
Aug 28, 2017 | 147.80 | 149.12 | 147.67 | 147.90 | 295,334 | +0.23(+0.16%) |
Aug 25, 2017 | 149.67 | 149.67 | 147.13 | 147.67 | 241,826 | -1.26(-0.85%) |
Aug 24, 2017 | 153.31 | 153.81 | 148.76 | 148.93 | 518,920 | -3.97(-2.60%) |
Aug 23, 2017 | 154.76 | 154.93 | 152.75 | 152.90 | 215,339 | -2.09(-1.35%) |
Aug 22, 2017 | 153.00 | 155.59 | 152.64 | 154.99 | 281,986 | +1.67(+1.09%) |
Aug 21, 2017 | 152.15 | 153.69 | 151.93 | 153.32 | 307,721 | +1.18(+0.78%) |
Aug 18, 2017 | 153.58 | 153.58 | 151.95 | 152.14 | 253,696 | -1.56(-1.01%) |
Aug 17, 2017 | 155.16 | 156.24 | 153.63 | 153.70 | 125,036 | -1.46(-0.94%) |
Aug 16, 2017 | 155.27 | 155.68 | 154.09 | 155.16 | 254,386 | +0.65(+0.42%) |
Aug 15, 2017 | 154.73 | 155.29 | 153.55 | 154.51 | 174,102 | +0.25(+0.16%) |
Aug 14, 2017 | 152.60 | 154.40 | 152.41 | 154.26 | 165,916 | +2.89(+1.91%) |
Aug 11, 2017 | 150.66 | 152.31 | 149.88 | 151.37 | 218,394 | +1.36(+0.91%) |
Aug 10, 2017 | 155.35 | 156.20 | 149.94 | 150.01 | 382,660 | -5.84(-3.75%) |
Aug 09, 2017 | 155.10 | 156.89 | 154.71 | 155.85 | 369,056 | -0.02(-0.01%) |
Aug 08, 2017 | 153.30 | 157.41 | 153.10 | 155.87 | 417,593 | +2.52(+1.64%) |
Aug 07, 2017 | 151.67 | 153.44 | 151.17 | 153.35 | 249,455 | +2.34(+1.55%) |
Aug 04, 2017 | 151.22 | 148.33 | 151.01 | 397,836 | +3.12(+2.11%) | |
Aug 03, 2017 | 146.32 | 147.90 | 144.51 | 147.89 | 284,485 | +1.45(+0.99%) |
Aug 02, 2017 | 146.80 | 146.80 | 144.63 | 146.44 | 318,116 | -0.34(-0.23%) |
Aug 01, 2017 | 148.85 | 148.91 | 146.61 | 146.78 | 263,206 | -1.31(-0.88%) |
Jul 31, 2017 | 147.02 | 148.42 | 147.02 | 148.09 | 339,028 | +1.84(+1.26%) |
Jul 28, 2017 | 143.01 | 147.54 | 142.22 | 146.25 | 375,370 | +3.28(+2.29%) |
Jul 27, 2017 | 144.02 | 144.69 | 141.56 | 142.97 | 687,732 | -2.11(-1.45%) |
Jul 26, 2017 | 148.56 | 149.11 | 145.02 | 145.08 | 731,352 | -3.22(-2.17%) |
Jul 25, 2017 | 147.82 | 149.34 | 147.46 | 148.30 | 580,889 | +1.00(+0.68%) |
Jul 24, 2017 | 144.10 | 147.39 | 143.93 | 147.30 | 217,200 | +3.20(+2.22%) |
Jul 21, 2017 | 144.08 | 145.20 | 142.91 | 144.10 | 290,782 | -0.20(-0.14%) |
Jul 20, 2017 | 145.21 | 144.06 | 144.30 | 237,163 | -0.25(-0.17%) | |
Jul 19, 2017 | 144.92 | 145.69 | 144.00 | 144.55 | 279,274 | +0.21(+0.15%) |
Jul 18, 2017 | 143.71 | 145.25 | 143.19 | 144.34 | 218,568 | +0.30(+0.21%) |
Jul 17, 2017 | 145.50 | 145.96 | 142.82 | 144.04 | 168,029 | -1.03(-0.71%) |
Jul 14, 2017 | 143.30 | 146.06 | 142.70 | 145.07 | 195,051 | +2.08(+1.45%) |
Jul 13, 2017 | 144.50 | 144.50 | 142.22 | 142.99 | 218,631 | -1.09(-0.76%) |
Jul 12, 2017 | 143.21 | 145.28 | 142.85 | 144.08 | 183,436 | +2.02(+1.42%) |
Jul 11, 2017 | 141.44 | 142.90 | 141.06 | 142.06 | 320,140 | +0.91(+0.64%) |
Jul 10, 2017 | 142.12 | 142.47 | 140.00 | 141.15 | 298,932 | -0.90(-0.63%) |
Jul 07, 2017 | 140.22 | 142.60 | 139.77 | 142.05 | 139,908 | +2.09(+1.49%) |
Jul 06, 2017 | 141.37 | 143.19 | 139.55 | 139.96 | 248,553 | -2.42(-1.70%) |
Jul 05, 2017 | 142.84 | 143.50 | 141.76 | 142.38 | 201,400 | +0.09(+0.06%) |