Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 145.36 | 146.32 | 145.27 | 146.26 | 124,657 | +1.17(+0.81%) |
Sep 28, 2017 | 145.01 | 145.21 | 144.37 | 145.09 | 41,809 | +0.02(+0.01%) |
Sep 27, 2017 | 143.74 | 145.74 | 143.74 | 145.07 | 75,610 | +1.60(+1.12%) |
Sep 26, 2017 | 144.76 | 144.76 | 142.95 | 143.47 | 167,987 | -0.06(-0.04%) |
Sep 25, 2017 | 146.09 | 146.09 | 142.78 | 143.53 | 150,936 | -2.63(-1.80%) |
Sep 22, 2017 | 145.19 | 146.41 | 145.19 | 146.16 | 83,601 | +0.54(+0.37%) |
Sep 21, 2017 | 146.17 | 146.56 | 145.21 | 145.62 | 70,126 | -1.01(-0.69%) |
Sep 20, 2017 | 147.07 | 147.13 | 145.51 | 146.63 | 204,707 | -0.77(-0.52%) |
Sep 19, 2017 | 147.13 | 147.69 | 146.97 | 147.40 | 963,074 | +0.22(+0.15%) |
Sep 18, 2017 | 146.98 | 147.70 | 146.90 | 147.18 | 68,156 | +0.26(+0.18%) |
Sep 15, 2017 | 147.06 | 147.33 | 146.21 | 146.92 | 120,381 | -1.24(-0.84%) |
Sep 14, 2017 | 148.68 | 148.68 | 147.14 | 148.16 | 66,947 | -0.29(-0.20%) |
Sep 13, 2017 | 149.22 | 149.22 | 148.26 | 148.45 | 52,980 | -0.56(-0.38%) |
Sep 12, 2017 | 149.76 | 149.76 | 147.93 | 149.01 | 166,891 | -0.17(-0.11%) |
Sep 11, 2017 | 148.17 | 149.34 | 148.17 | 149.18 | 213,578 | +1.87(+1.27%) |
Sep 08, 2017 | 147.54 | 148.21 | 147.16 | 147.31 | 130,005 | -0.28(-0.19%) |
Sep 07, 2017 | 146.16 | 148.01 | 146.16 | 147.59 | 234,033 | +1.55(+1.06%) |
Sep 06, 2017 | 146.70 | 147.25 | 145.72 | 146.04 | 180,463 | -0.66(-0.45%) |
Sep 05, 2017 | 147.11 | 147.21 | 145.37 | 146.70 | 86,374 | -0.50(-0.34%) |
Sep 01, 2017 | 147.88 | 147.88 | 146.67 | 147.20 | 551,385 | -0.09(-0.06%) |
Aug 31, 2017 | 147.08 | 147.57 | 146.10 | 147.29 | 68,797 | +1.29(+0.88%) |
Aug 30, 2017 | 144.02 | 146.19 | 143.83 | 146.00 | 73,656 | +2.04(+1.42%) |
Aug 29, 2017 | 142.27 | 144.36 | 142.13 | 143.96 | 138,622 | +0.26(+0.18%) |
Aug 28, 2017 | 144.05 | 144.05 | 142.84 | 143.70 | 76,111 | +0.19(+0.13%) |
Aug 25, 2017 | 144.30 | 144.66 | 143.27 | 143.51 | 31,871 | +0.34(+0.24%) |
Aug 24, 2017 | 143.61 | 143.61 | 142.26 | 143.17 | 45,789 | +0.27(+0.19%) |
Aug 23, 2017 | 143.10 | 143.76 | 142.67 | 142.90 | 100,059 | -0.64(-0.45%) |
Aug 22, 2017 | 142.30 | 143.75 | 141.97 | 143.54 | 112,666 | +2.44(+1.73%) |
Aug 21, 2017 | 140.89 | 141.28 | 140.08 | 141.10 | 143,796 | +0.82(+0.58%) |
Aug 18, 2017 | 140.06 | 141.24 | 139.69 | 140.28 | 81,218 | -0.06(-0.04%) |
Aug 17, 2017 | 142.17 | 143.05 | 140.22 | 140.34 | 160,207 | -2.52(-1.76%) |
Aug 16, 2017 | 141.85 | 143.13 | 141.45 | 142.86 | 87,997 | +1.48(+1.05%) |
Aug 15, 2017 | 141.55 | 141.56 | 140.69 | 141.38 | 74,385 | +0.08(+0.06%) |
Aug 14, 2017 | 141.19 | 141.55 | 140.47 | 141.30 | 112,345 | +2.24(+1.61%) |
Aug 11, 2017 | 137.12 | 139.41 | 137.12 | 139.06 | 77,268 | +1.43(+1.04%) |
Aug 10, 2017 | 139.45 | 139.85 | 137.47 | 137.63 | 229,350 | -2.80(-1.99%) |
Aug 09, 2017 | 139.75 | 140.58 | 138.99 | 140.43 | 288,630 | -0.28(-0.20%) |
Aug 08, 2017 | 141.28 | 141.81 | 140.32 | 140.71 | 134,241 | -0.82(-0.58%) |
Aug 07, 2017 | 141.81 | 142.00 | 141.17 | 141.53 | 94,810 | -0.01(-0.01%) |
Aug 04, 2017 | 142.19 | 142.46 | 141.10 | 141.54 | 240,171 | -0.08(-0.06%) |
Aug 03, 2017 | 141.19 | 141.98 | 140.71 | 141.62 | 85,668 | +0.84(+0.60%) |
Aug 02, 2017 | 142.93 | 142.93 | 139.57 | 140.78 | 156,727 | -1.83(-1.28%) |
Aug 01, 2017 | 142.67 | 142.96 | 142.17 | 142.61 | 105,422 | +0.48(+0.34%) |
Jul 31, 2017 | 142.86 | 143.04 | 141.39 | 142.13 | 126,889 | -0.45(-0.32%) |
Jul 28, 2017 | 141.68 | 142.96 | 141.46 | 142.58 | 134,850 | -0.15(-0.11%) |
Jul 27, 2017 | 145.60 | 145.68 | 141.15 | 142.73 | 343,633 | -2.40(-1.65%) |
Jul 26, 2017 | 144.57 | 145.14 | 144.32 | 145.13 | 74,225 | +0.91(+0.63%) |
Jul 25, 2017 | 143.67 | 144.47 | 143.22 | 144.22 | 122,588 | +0.65(+0.45%) |
Jul 24, 2017 | 142.70 | 143.59 | 142.59 | 143.57 | 165,128 | +0.74(+0.52%) |
Jul 21, 2017 | 142.76 | 143.22 | 142.48 | 142.83 | 74,013 | -0.57(-0.40%) |
Jul 20, 2017 | 143.37 | 143.49 | 142.41 | 143.40 | 83,429 | +0.07(+0.05%) |
Jul 19, 2017 | 142.19 | 143.45 | 142.19 | 143.33 | 167,743 | +1.28(+0.90%) |
Jul 18, 2017 | 141.32 | 142.05 | 140.99 | 142.05 | 61,353 | +0.53(+0.37%) |
Jul 17, 2017 | 141.72 | 141.86 | 141.10 | 141.52 | 53,455 | +0.03(+0.02%) |
Jul 14, 2017 | 141.24 | 141.74 | 140.88 | 141.49 | 74,876 | +0.71(+0.50%) |
Jul 13, 2017 | 141.65 | 141.85 | 140.44 | 140.78 | 202,811 | -0.61(-0.43%) |
Jul 12, 2017 | 139.71 | 141.47 | 139.37 | 141.39 | 169,076 | +2.88(+2.08%) |
Jul 11, 2017 | 137.84 | 138.92 | 137.53 | 138.51 | 66,277 | +0.30(+0.22%) |
Jul 10, 2017 | 137.45 | 138.59 | 137.16 | 138.21 | 71,315 | +0.75(+0.55%) |
Jul 07, 2017 | 135.92 | 138.03 | 135.92 | 137.46 | 124,141 | +2.02(+1.49%) |
Jul 06, 2017 | 136.18 | 135.14 | 135.44 | 163,609 | -1.04(-0.76%) | |
Jul 05, 2017 | 135.33 | 136.87 | 135.33 | 136.48 | 146,203 | +1.64(+1.22%) |