Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 122.29 | 122.30 | 121.55 | 121.58 | 10,207,991 | -0.63(-0.52%) |
Sep 28, 2017 | 122.04 | 122.47 | 121.83 | 122.21 | 5,968,213 | +0.23(+0.19%) |
Sep 27, 2017 | 122.51 | 121.88 | 121.98 | 6,903,714 | -1.16(-0.94%) | |
Sep 26, 2017 | 123.57 | 123.81 | 122.90 | 123.14 | 8,673,385 | -1.39(-1.12%) |
Sep 25, 2017 | 122.78 | 124.66 | 122.71 | 124.53 | 10,256,619 | +1.29(+1.05%) |
Sep 22, 2017 | 123.03 | 123.39 | 122.94 | 123.24 | 6,011,928 | +0.56(+0.46%) |
Sep 21, 2017 | 122.56 | 123.07 | 122.49 | 122.68 | 7,755,572 | -0.94(-0.76%) |
Sep 20, 2017 | 124.68 | 125.06 | 123.15 | 123.62 | 11,415,229 | -1.00(-0.80%) |
Sep 19, 2017 | 124.49 | 124.65 | 124.04 | 124.62 | 5,826,152 | +0.26(+0.21%) |
Sep 18, 2017 | 124.71 | 124.76 | 123.97 | 124.36 | 8,859,207 | -1.17(-0.93%) |
Sep 15, 2017 | 125.99 | 125.99 | 125.42 | 125.53 | 8,375,074 | -0.63(-0.50%) |
Sep 14, 2017 | 125.66 | 126.44 | 125.64 | 126.16 | 5,324,453 | +0.55(+0.44%) |
Sep 13, 2017 | 126.40 | 126.45 | 125.50 | 125.61 | 8,489,983 | -0.95(-0.75%) |
Sep 12, 2017 | 126.03 | 126.59 | 125.94 | 126.56 | 8,348,676 | +0.37(+0.29%) |
Sep 11, 2017 | 126.74 | 126.94 | 126.05 | 126.19 | 9,125,336 | -1.78(-1.39%) |
Sep 08, 2017 | 128.21 | 128.30 | 127.59 | 127.97 | 9,020,001 | -0.16(-0.12%) |
Sep 07, 2017 | 127.56 | 128.20 | 127.39 | 128.13 | 10,218,309 | +1.32(+1.04%) |
Sep 06, 2017 | 127.34 | 127.44 | 126.55 | 126.81 | 10,059,213 | -0.65(-0.51%) |
Sep 05, 2017 | 126.65 | 127.78 | 126.57 | 127.46 | 11,812,576 | +1.40(+1.11%) |
Sep 01, 2017 | 126.01 | 126.17 | 125.12 | 126.06 | 11,567,404 | +0.24(+0.19%) |
Aug 31, 2017 | 124.58 | 125.84 | 124.55 | 125.82 | 11,775,237 | +1.46(+1.17%) |
Aug 30, 2017 | 124.33 | 124.62 | 124.16 | 124.36 | 6,328,420 | -0.06(-0.05%) |
Aug 29, 2017 | 125.81 | 125.87 | 124.05 | 124.42 | 9,855,336 | -0.27(-0.22%) |
Aug 28, 2017 | 123.33 | 124.73 | 123.33 | 124.69 | 11,567,076 | +1.95(+1.59%) |
Aug 25, 2017 | 122.77 | 123.02 | 121.29 | 122.74 | 12,398,247 | +0.45(+0.37%) |
Aug 24, 2017 | 122.39 | 122.64 | 122.13 | 122.29 | 4,193,371 | -0.38(-0.31%) |
Aug 23, 2017 | 122.58 | 122.69 | 122.31 | 122.67 | 5,037,554 | +0.46(+0.38%) |
Aug 22, 2017 | 122.56 | 122.56 | 121.85 | 122.21 | 6,492,604 | -0.55(-0.45%) |
Aug 21, 2017 | 122.54 | 122.98 | 122.50 | 122.76 | 5,549,456 | +0.46(+0.38%) |
Aug 18, 2017 | 123.37 | 123.54 | 122.00 | 122.30 | 13,654,226 | -0.19(-0.16%) |
Aug 17, 2017 | 122.29 | 122.61 | 121.76 | 122.49 | 8,182,011 | +0.62(+0.51%) |
Aug 16, 2017 | 120.66 | 122.06 | 120.66 | 121.87 | 8,266,561 | +0.89(+0.74%) |
Aug 15, 2017 | 120.60 | 121.23 | 120.58 | 120.98 | 6,730,015 | -0.94(-0.77%) |
Aug 14, 2017 | 121.98 | 122.24 | 121.69 | 121.92 | 6,029,878 | -0.87(-0.71%) |
Aug 11, 2017 | 122.24 | 122.83 | 122.03 | 122.79 | 8,019,519 | +0.58(+0.47%) |
Aug 10, 2017 | 122.08 | 122.44 | 122.03 | 122.21 | 9,812,941 | +0.90(+0.74%) |
Aug 09, 2017 | 121.02 | 121.55 | 120.76 | 121.31 | 9,184,394 | +1.45(+1.21%) |
Aug 08, 2017 | 120.02 | 120.12 | 118.97 | 119.86 | 7,226,110 | +0.35(+0.29%) |
Aug 07, 2017 | 119.43 | 119.79 | 119.43 | 119.51 | 3,008,338 | -0.14(-0.12%) |
Aug 04, 2017 | 119.97 | 120.04 | 119.22 | 119.65 | 8,644,781 | -0.94(-0.78%) |
Aug 03, 2017 | 120.31 | 120.83 | 120.31 | 120.59 | 4,275,216 | +0.19(+0.16%) |
Aug 02, 2017 | 120.51 | 121.02 | 120.34 | 120.40 | 5,939,695 | -0.25(-0.21%) |
Aug 01, 2017 | 120.44 | 121.06 | 120.44 | 120.65 | 7,365,056 | -0.10(-0.08%) |
Jul 31, 2017 | 120.50 | 120.81 | 120.45 | 120.75 | 3,941,911 | +0.06(+0.05%) |
Jul 28, 2017 | 120.15 | 120.86 | 120.14 | 120.69 | 7,393,606 | +0.90(+0.75%) |
Jul 27, 2017 | 120.10 | 120.14 | 119.28 | 119.79 | 6,384,046 | -0.09(-0.08%) |
Jul 26, 2017 | 118.57 | 120.15 | 118.55 | 119.88 | 8,527,744 | +0.96(+0.81%) |
Jul 25, 2017 | 118.99 | 119.32 | 118.79 | 118.92 | 6,192,678 | -0.39(-0.33%) |
Jul 24, 2017 | 119.52 | 119.58 | 119.18 | 119.31 | 3,653,581 | +0.05(+0.04%) |
Jul 21, 2017 | 119.00 | 119.39 | 118.75 | 119.26 | 10,135,919 | +1.02(+0.86%) |
Jul 20, 2017 | 117.92 | 118.62 | 117.66 | 118.24 | 5,571,238 | +0.16(+0.14%) |
Jul 19, 2017 | 118.18 | 118.27 | 117.84 | 118.08 | 3,204,062 | -0.03(-0.03%) |
Jul 18, 2017 | 117.99 | 118.33 | 117.88 | 118.11 | 7,158,573 | +0.82(+0.70%) |
Jul 17, 2017 | 117.42 | 117.53 | 117.23 | 117.29 | 5,170,449 | +0.52(+0.45%) |
Jul 14, 2017 | 117.04 | 117.25 | 116.64 | 116.77 | 5,788,219 | +0.95(+0.82%) |
Jul 13, 2017 | 116.04 | 116.04 | 115.67 | 115.82 | 4,148,885 | -0.21(-0.18%) |
Jul 12, 2017 | 116.21 | 116.33 | 115.87 | 116.03 | 4,651,861 | +0.41(+0.35%) |
Jul 11, 2017 | 115.26 | 115.77 | 114.88 | 115.62 | 6,633,040 | +0.15(+0.13%) |
Jul 10, 2017 | 115.02 | 115.57 | 114.83 | 115.47 | 4,970,884 | +0.19(+0.16%) |
Jul 07, 2017 | 115.78 | 115.79 | 114.80 | 115.28 | 11,153,608 | -1.19(-1.02%) |
Jul 06, 2017 | 116.58 | 116.60 | 116.24 | 116.47 | 4,434,904 | -0.05(-0.04%) |
Jul 05, 2017 | 115.91 | 116.67 | 115.87 | 116.52 | 7,221,908 | +0.43(+0.37%) |