Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 120.80 | 122.17 | 120.50 | 121.91 | 215,393 | +1.48(+1.23%) |
Aug 30, 2017 | 119.59 | 120.72 | 119.35 | 120.43 | 92,961 | +0.82(+0.69%) |
Aug 29, 2017 | 119.73 | 120.62 | 119.48 | 119.61 | 95,587 | -1.25(-1.03%) |
Aug 28, 2017 | 120.00 | 120.87 | 119.42 | 120.86 | 106,151 | +1.46(+1.22%) |
Aug 25, 2017 | 120.80 | 121.04 | 119.31 | 119.40 | 82,800 | -0.80(-0.67%) |
Aug 24, 2017 | 119.83 | 120.97 | 119.71 | 120.20 | 228,349 | +0.56(+0.47%) |
Aug 23, 2017 | 119.79 | 120.50 | 118.09 | 119.64 | 155,131 | -1.36(-1.12%) |
Aug 22, 2017 | 119.98 | 121.16 | 119.58 | 121.00 | 207,869 | +1.66(+1.39%) |
Aug 21, 2017 | 116.93 | 119.52 | 116.48 | 119.34 | 227,842 | +2.39(+2.04%) |
Aug 18, 2017 | 115.87 | 117.39 | 115.71 | 116.95 | 198,350 | +0.25(+0.21%) |
Aug 17, 2017 | 121.32 | 121.73 | 116.52 | 116.70 | 267,259 | -5.43(-4.45%) |
Aug 16, 2017 | 124.21 | 125.22 | 121.71 | 122.13 | 180,693 | -1.82(-1.47%) |
Aug 15, 2017 | 123.07 | 124.71 | 121.61 | 123.95 | 167,399 | +1.12(+0.91%) |
Aug 14, 2017 | 121.97 | 124.04 | 121.57 | 122.83 | 305,682 | +2.15(+1.78%) |
Aug 11, 2017 | 120.63 | 121.30 | 119.52 | 120.68 | 159,233 | -0.63(-0.52%) |
Aug 10, 2017 | 124.02 | 124.29 | 121.04 | 121.31 | 225,908 | -3.83(-3.06%) |
Aug 09, 2017 | 123.94 | 125.30 | 123.33 | 125.14 | 127,606 | +0.35(+0.28%) |
Aug 08, 2017 | 124.90 | 125.48 | 123.78 | 124.79 | 205,701 | -0.17(-0.14%) |
Aug 07, 2017 | 124.89 | 125.30 | 124.20 | 124.96 | 120,406 | -0.12(-0.10%) |
Aug 04, 2017 | 125.52 | 125.78 | 123.96 | 125.08 | 172,397 | +0.44(+0.35%) |
Aug 03, 2017 | 128.45 | 129.01 | 124.34 | 124.64 | 299,904 | -3.74(-2.91%) |
Aug 02, 2017 | 130.00 | 132.65 | 125.70 | 128.38 | 488,127 | +1.96(+1.55%) |
Aug 01, 2017 | 127.95 | 128.50 | 125.90 | 126.42 | 320,729 | -0.80(-0.63%) |
Jul 31, 2017 | 127.14 | 128.03 | 126.31 | 127.22 | 188,520 | +0.28(+0.22%) |
Jul 28, 2017 | 126.73 | 127.25 | 125.39 | 126.94 | 131,866 | +0.21(+0.17%) |
Jul 27, 2017 | 128.65 | 129.74 | 126.00 | 126.73 | 213,711 | -2.00(-1.55%) |
Jul 26, 2017 | 132.39 | 132.39 | 128.71 | 128.73 | 240,520 | -4.14(-3.12%) |
Jul 25, 2017 | 133.58 | 134.76 | 132.61 | 132.87 | 394,758 | +0.45(+0.34%) |
Jul 24, 2017 | 130.71 | 132.57 | 130.28 | 132.42 | 395,101 | +1.73(+1.32%) |
Jul 21, 2017 | 128.58 | 130.72 | 128.58 | 130.69 | 336,152 | +1.67(+1.29%) |
Jul 20, 2017 | 128.72 | 129.75 | 126.30 | 129.02 | 140,314 | +0.58(+0.45%) |
Jul 19, 2017 | 126.06 | 128.63 | 125.56 | 128.44 | 205,955 | +2.97(+2.37%) |
Jul 18, 2017 | 124.64 | 125.77 | 123.83 | 125.47 | 291,229 | +0.27(+0.22%) |
Jul 17, 2017 | 127.10 | 127.80 | 125.03 | 125.20 | 237,374 | -1.91(-1.50%) |
Jul 14, 2017 | 125.80 | 127.93 | 125.05 | 127.11 | 158,476 | +1.00(+0.79%) |
Jul 13, 2017 | 126.36 | 126.71 | 125.57 | 126.11 | 269,944 | +0.14(+0.11%) |
Jul 12, 2017 | 126.58 | 127.23 | 125.89 | 125.97 | 301,517 | +0.28(+0.22%) |
Jul 11, 2017 | 126.84 | 126.84 | 124.91 | 125.69 | 658,369 | -0.88(-0.70%) |
Jul 10, 2017 | 126.23 | 127.13 | 125.32 | 126.57 | 241,584 | +0.38(+0.30%) |
Jul 07, 2017 | 123.64 | 126.38 | 122.72 | 126.19 | 208,117 | +3.24(+2.64%) |
Jul 06, 2017 | 124.75 | 126.20 | 122.83 | 122.95 | 423,806 | -2.85(-2.27%) |
Jul 05, 2017 | 124.66 | 127.70 | 123.02 | 125.80 | 388,103 | +0.78(+0.62%) |
Jul 03, 2017 | 125.46 | 125.99 | 124.35 | 125.02 | 175,046 | +0.02(+0.02%) |
Jun 30, 2017 | 124.04 | 125.00 | 122.73 | 125.00 | 412,884 | +1.30(+1.05%) |
Jun 29, 2017 | 123.98 | 124.34 | 122.94 | 123.70 | 435,923 | +0.36(+0.29%) |
Jun 28, 2017 | 121.66 | 123.51 | 121.55 | 123.34 | 152,410 | +1.85(+1.52%) |
Jun 27, 2017 | 120.56 | 121.94 | 120.11 | 121.49 | 254,113 | +0.87(+0.72%) |
Jun 26, 2017 | 119.09 | 121.43 | 118.11 | 120.62 | 301,744 | +2.10(+1.77%) |
Jun 23, 2017 | 118.65 | 118.80 | 117.69 | 118.52 | 276,971 | +0.05(+0.04%) |
Jun 22, 2017 | 119.38 | 119.38 | 117.21 | 118.47 | 206,254 | -0.53(-0.45%) |
Jun 21, 2017 | 119.38 | 119.62 | 118.42 | 119.00 | 157,146 | -0.60(-0.50%) |
Jun 20, 2017 | 120.13 | 120.17 | 119.08 | 119.60 | 144,337 | -0.59(-0.49%) |
Jun 19, 2017 | 120.42 | 120.75 | 119.08 | 120.19 | 274,076 | -0.13(-0.11%) |
Jun 16, 2017 | 120.13 | 120.56 | 119.27 | 120.32 | 634,100 | +0.37(+0.31%) |
Jun 15, 2017 | 120.00 | 120.45 | 119.22 | 119.95 | 282,897 | -0.28(-0.23%) |
Jun 14, 2017 | 120.31 | 120.54 | 118.41 | 120.23 | 268,995 | +0.05(+0.04%) |
Jun 13, 2017 | 120.94 | 120.94 | 119.39 | 120.18 | 335,634 | -0.23(-0.19%) |
Jun 12, 2017 | 120.02 | 120.92 | 119.34 | 120.41 | 366,619 | -0.02(-0.02%) |
Jun 09, 2017 | 119.33 | 120.87 | 118.59 | 120.43 | 365,470 | +2.49(+2.11%) |
Jun 08, 2017 | 116.30 | 118.26 | 116.22 | 117.94 | 195,454 | +1.29(+1.11%) |
Jun 07, 2017 | 115.55 | 116.97 | 115.48 | 116.65 | 198,714 | +1.10(+0.95%) |
Jun 06, 2017 | 115.14 | 116.14 | 114.54 | 115.55 | 194,547 | -0.71(-0.61%) |
Jun 05, 2017 | 117.30 | 117.92 | 116.03 | 116.26 | 207,175 | -1.01(-0.86%) |
Jun 02, 2017 | 118.21 | 118.77 | 117.23 | 117.27 | 140,122 | -0.73(-0.62%) |