Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 174.70 | 175.60 | 174.20 | 174.97 | 3,476,886 | +0.97(+0.56%) |
Jul 28, 2017 | 173.06 | 174.34 | 172.13 | 174.00 | 2,401,766 | +0.95(+0.55%) |
Jul 27, 2017 | 173.17 | 173.18 | 172.22 | 173.05 | 3,523,365 | +0.03(+0.02%) |
Jul 26, 2017 | 173.00 | 173.79 | 172.50 | 173.02 | 2,849,544 | +0.08(+0.05%) |
Jul 25, 2017 | 172.15 | 173.37 | 172.15 | 172.94 | 2,921,074 | +1.57(+0.92%) |
Jul 24, 2017 | 171.50 | 171.88 | 171.07 | 171.37 | 2,649,623 | +0.03(+0.02%) |
Jul 21, 2017 | 171.57 | 171.69 | 170.66 | 171.34 | 2,419,774 | +0.01(+0.01%) |
Jul 20, 2017 | 171.33 | 171.87 | 171.07 | 171.33 | 2,137,923 | +0.13(+0.08%) |
Jul 19, 2017 | 170.31 | 171.33 | 170.35 | 171.20 | 1,923,215 | +0.89(+0.52%) |
Jul 18, 2017 | 170.04 | 170.69 | 169.56 | 170.31 | 2,599,866 | +0.15(+0.09%) |
Jul 17, 2017 | 169.44 | 170.73 | 168.95 | 170.16 | 3,044,421 | +0.69(+0.41%) |
Jul 14, 2017 | 168.90 | 169.92 | 168.52 | 169.47 | 2,941,549 | -0.22(-0.13%) |
Jul 13, 2017 | 170.06 | 170.07 | 169.25 | 169.69 | 3,170,520 | -0.23(-0.14%) |
Jul 12, 2017 | 169.79 | 170.09 | 169.06 | 169.92 | 3,018,227 | +0.68(+0.40%) |
Jul 11, 2017 | 169.94 | 170.20 | 168.00 | 169.24 | 3,525,366 | -1.01(-0.59%) |
Jul 10, 2017 | 170.61 | 171.31 | 169.90 | 170.25 | 2,504,422 | -0.89(-0.52%) |
Jul 07, 2017 | 170.84 | 171.32 | 169.90 | 171.14 | 2,967,228 | +0.94(+0.55%) |
Jul 06, 2017 | 171.56 | 171.97 | 170.09 | 170.20 | 3,181,221 | -1.65(-0.96%) |
Jul 05, 2017 | 172.06 | 172.50 | 171.28 | 171.85 | 2,558,551 | +0.05(+0.03%) |
Jul 03, 2017 | 170.40 | 172.70 | 169.95 | 171.80 | 2,493,428 | +2.43(+1.43%) |
Jun 30, 2017 | 170.01 | 170.15 | 169.27 | 169.37 | 3,627,697 | +0.07(+0.04%) |
Jun 29, 2017 | 170.68 | 171.37 | 168.60 | 169.30 | 3,545,467 | -0.59(-0.35%) |
Jun 28, 2017 | 167.93 | 170.15 | 167.90 | 169.89 | 3,210,677 | +2.54(+1.52%) |
Jun 27, 2017 | 167.72 | 168.06 | 166.78 | 167.35 | 2,995,631 | -0.14(-0.08%) |
Jun 26, 2017 | 167.80 | 168.28 | 166.97 | 167.49 | 2,542,983 | +0.27(+0.16%) |
Jun 23, 2017 | 169.27 | 169.27 | 166.64 | 167.22 | 4,046,778 | -1.10(-0.65%) |
Jun 22, 2017 | 169.33 | 169.67 | 168.31 | 168.32 | 2,673,903 | -1.30(-0.77%) |
Jun 21, 2017 | 170.61 | 170.78 | 169.34 | 169.62 | 2,365,080 | -0.93(-0.55%) |
Jun 20, 2017 | 171.68 | 171.68 | 170.45 | 170.55 | 2,470,054 | -1.00(-0.58%) |
Jun 19, 2017 | 171.39 | 171.95 | 170.78 | 171.55 | 2,869,039 | +1.07(+0.63%) |
Jun 16, 2017 | 170.60 | 171.01 | 169.75 | 170.48 | 6,505,945 | -0.07(-0.04%) |
Jun 15, 2017 | 170.60 | 170.92 | 169.57 | 170.55 | 3,275,236 | -0.90(-0.52%) |
Jun 14, 2017 | 170.92 | 171.50 | 169.55 | 171.45 | 3,343,536 | -0.02(-0.01%) |
Jun 13, 2017 | 171.50 | 171.82 | 170.90 | 171.47 | 3,145,426 | +0.97(+0.57%) |
Jun 12, 2017 | 169.43 | 170.65 | 169.26 | 170.50 | 4,662,716 | +0.50(+0.29%) |
Jun 09, 2017 | 167.67 | 170.14 | 167.42 | 170.00 | 3,781,306 | +3.06(+1.83%) |
Jun 08, 2017 | 167.94 | 166.23 | 166.94 | 4,387,416 | +0.44(+0.26%) | |
Jun 07, 2017 | 166.14 | 166.75 | 165.87 | 166.50 | 2,987,775 | +0.37(+0.22%) |
Jun 06, 2017 | 166.12 | 166.72 | 165.88 | 166.13 | 2,752,247 | -0.39(-0.23%) |
Jun 05, 2017 | 166.43 | 167.13 | 166.33 | 166.52 | 2,303,226 | +0.23(+0.14%) |
Jun 02, 2017 | 166.13 | 166.92 | 165.85 | 166.29 | 3,919,875 | -0.37(-0.22%) |
Jun 01, 2017 | 165.80 | 166.69 | 164.75 | 166.66 | 3,330,121 | +1.38(+0.83%) |
May 31, 2017 | 165.27 | 165.45 | 164.10 | 165.28 | 5,674,262 | +0.17(+0.10%) |
May 30, 2017 | 165.79 | 165.87 | 164.47 | 165.11 | 3,048,078 | -0.58(-0.35%) |
May 26, 2017 | 165.25 | 165.88 | 165.02 | 165.69 | 2,156,256 | +0.39(+0.24%) |
May 25, 2017 | 165.23 | 165.50 | 164.71 | 165.30 | 2,604,261 | +0.37(+0.22%) |
May 24, 2017 | 165.90 | 165.90 | 164.55 | 164.93 | 2,628,081 | -0.55(-0.33%) |
May 23, 2017 | 165.40 | 165.77 | 164.87 | 165.48 | 3,352,163 | +0.35(+0.21%) |
May 22, 2017 | 164.80 | 165.48 | 163.94 | 165.13 | 4,350,609 | +1.89(+1.16%) |
May 19, 2017 | 161.86 | 164.08 | 161.58 | 163.24 | 4,164,932 | +1.62(+1.00%) |
May 18, 2017 | 161.50 | 162.62 | 160.93 | 161.62 | 3,645,585 | +0.36(+0.22%) |
May 17, 2017 | 163.61 | 162.86 | 161.18 | 161.26 | 4,796,934 | -2.35(-1.44%) |
May 16, 2017 | 164.10 | 164.29 | 163.25 | 163.61 | 2,434,884 | -0.19(-0.12%) |
May 15, 2017 | 163.81 | 164.08 | 163.26 | 163.80 | 2,958,749 | +0.48(+0.29%) |
May 12, 2017 | 163.06 | 163.49 | 162.47 | 163.32 | 3,592,274 | +0.05(+0.03%) |
May 11, 2017 | 163.58 | 163.77 | 162.39 | 163.27 | 3,285,904 | -0.45(-0.27%) |
May 10, 2017 | 163.36 | 163.88 | 163.03 | 163.72 | 3,237,260 | +0.26(+0.16%) |
May 09, 2017 | 165.17 | 165.24 | 163.00 | 163.46 | 3,840,518 | -1.56(-0.95%) |
May 08, 2017 | 166.50 | 166.60 | 164.10 | 165.02 | 5,163,917 | -1.53(-0.92%) |
May 05, 2017 | 167.12 | 167.14 | 165.88 | 166.55 | 3,578,534 | +0.21(+0.13%) |
May 04, 2017 | 167.64 | 168.04 | 166.22 | 166.34 | 3,643,242 | -0.39(-0.23%) |
May 03, 2017 | 165.70 | 167.08 | 165.50 | 166.73 | 2,982,067 | +0.68(+0.41%) |
May 02, 2017 | 165.90 | 166.33 | 165.16 | 166.05 | 2,781,223 | +0.61(+0.37%) |