Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 196.39 | 198.00 | 194.88 | 195.19 | 493,528 | -1.20(-0.61%) |
Jul 28, 2017 | 197.21 | 197.89 | 196.00 | 196.39 | 553,624 | -0.88(-0.45%) |
Jul 27, 2017 | 197.59 | 198.24 | 196.02 | 197.27 | 491,314 | +0.74(+0.38%) |
Jul 26, 2017 | 199.01 | 199.44 | 195.47 | 196.53 | 641,735 | -2.49(-1.25%) |
Jul 25, 2017 | 199.59 | 202.33 | 199.00 | 199.02 | 500,324 | -0.67(-0.34%) |
Jul 24, 2017 | 203.30 | 203.35 | 199.59 | 199.69 | 385,181 | -3.59(-1.77%) |
Jul 21, 2017 | 203.14 | 206.03 | 203.03 | 203.28 | 330,270 | -1.42(-0.69%) |
Jul 20, 2017 | 205.00 | 209.84 | 200.97 | 204.70 | 419,759 | +1.10(+0.54%) |
Jul 19, 2017 | 205.61 | 206.46 | 203.37 | 203.60 | 298,314 | -2.69(-1.30%) |
Jul 18, 2017 | 208.00 | 208.48 | 204.40 | 206.29 | 254,118 | -2.01(-0.96%) |
Jul 17, 2017 | 210.99 | 210.99 | 207.79 | 208.30 | 255,563 | -2.51(-1.19%) |
Jul 14, 2017 | 209.51 | 211.88 | 209.51 | 210.81 | 243,443 | +1.08(+0.51%) |
Jul 13, 2017 | 209.29 | 210.83 | 208.55 | 209.73 | 241,982 | +0.68(+0.33%) |
Jul 12, 2017 | 210.00 | 212.64 | 208.44 | 209.05 | 287,533 | +0.50(+0.24%) |
Jul 11, 2017 | 209.10 | 210.28 | 207.46 | 208.55 | 254,378 | -1.13(-0.54%) |
Jul 10, 2017 | 208.77 | 211.46 | 208.77 | 209.68 | 140,015 | +0.22(+0.11%) |
Jul 07, 2017 | 210.38 | 210.61 | 207.50 | 209.46 | 147,617 | -1.07(-0.51%) |
Jul 06, 2017 | 209.79 | 211.54 | 209.50 | 210.53 | 269,118 | -0.39(-0.18%) |
Jul 05, 2017 | 209.56 | 211.26 | 207.56 | 210.92 | 283,924 | +1.20(+0.57%) |
Jul 04, 2017 | 209.26 | 210.43 | 208.62 | 209.72 | 88,382 | +1.07(+0.51%) |
Jul 03, 2017 | 208.65 | 208.65 | 208.65 | 208.65 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 209.08 | 209.47 | 206.97 | 208.65 | 271,385 | +0.14(+0.07%) |
Jun 29, 2017 | 210.45 | 210.58 | 206.84 | 208.51 | 215,761 | -1.59(-0.76%) |
Jun 28, 2017 | 211.22 | 211.40 | 209.15 | 210.10 | 125,970 | -0.07(-0.03%) |
Jun 27, 2017 | 211.88 | 211.88 | 209.64 | 210.17 | 228,912 | -0.70(-0.33%) |
Jun 26, 2017 | 211.39 | 213.01 | 209.32 | 210.87 | 330,020 | -0.38(-0.18%) |
Jun 23, 2017 | 207.98 | 212.68 | 207.49 | 211.25 | 338,564 | +3.01(+1.45%) |
Jun 22, 2017 | 206.56 | 209.23 | 206.40 | 208.24 | 280,101 | +1.68(+0.81%) |
Jun 21, 2017 | 205.52 | 206.86 | 204.26 | 206.56 | 498,829 | +1.67(+0.82%) |
Jun 20, 2017 | 206.04 | 206.04 | 204.20 | 204.89 | 245,069 | -1.19(-0.58%) |
Jun 19, 2017 | 205.54 | 207.54 | 205.19 | 206.08 | 294,924 | +1.24(+0.61%) |
Jun 16, 2017 | 204.66 | 205.57 | 203.23 | 204.84 | 963,207 | -0.29(-0.14%) |
Jun 15, 2017 | 202.96 | 205.86 | 202.38 | 205.13 | 363,594 | +1.38(+0.68%) |
Jun 14, 2017 | 207.65 | 207.65 | 203.58 | 203.75 | 434,985 | -3.53(-1.70%) |
Jun 13, 2017 | 206.30 | 207.70 | 205.79 | 207.28 | 430,152 | +1.16(+0.56%) |
Jun 12, 2017 | 205.64 | 208.21 | 205.23 | 206.12 | 840,887 | -0.25(-0.12%) |
Jun 09, 2017 | 208.59 | 210.99 | 204.48 | 206.37 | 471,939 | -2.40(-1.15%) |
Jun 08, 2017 | 208.78 | 209.36 | 207.96 | 208.77 | 255,171 | +0.50(+0.24%) |
Jun 07, 2017 | 210.15 | 211.35 | 208.27 | 208.27 | 320,686 | -2.12(-1.01%) |
Jun 06, 2017 | 212.06 | 212.48 | 210.24 | 210.39 | 305,677 | -1.46(-0.69%) |
Jun 05, 2017 | 213.46 | 213.50 | 211.70 | 211.85 | 196,504 | -1.48(-0.69%) |
Jun 02, 2017 | 214.33 | 215.16 | 212.88 | 213.33 | 233,343 | -1.63(-0.76%) |
Jun 01, 2017 | 214.43 | 215.83 | 213.95 | 214.96 | 273,615 | +1.24(+0.58%) |
May 31, 2017 | 214.20 | 214.24 | 212.24 | 213.72 | 716,502 | +0.12(+0.06%) |
May 30, 2017 | 213.68 | 214.78 | 213.36 | 213.60 | 224,469 | -0.89(-0.41%) |
May 29, 2017 | 214.71 | 215.99 | 214.11 | 214.49 | 60,198 | +0.75(+0.35%) |
May 26, 2017 | 214.19 | 215.58 | 213.62 | 213.74 | 316,699 | -0.99(-0.46%) |
May 25, 2017 | 213.15 | 214.93 | 212.04 | 214.73 | 306,866 | +2.28(+1.07%) |
May 24, 2017 | 213.21 | 213.49 | 210.57 | 212.45 | 294,913 | -0.27(-0.13%) |
May 23, 2017 | 211.67 | 213.95 | 210.69 | 212.72 | 361,406 | +2.32(+1.10%) |
May 19, 2017 | 208.82 | 210.64 | 208.00 | 210.40 | 381,949 | +2.83(+1.36%) |
May 18, 2017 | 207.33 | 208.93 | 205.90 | 207.57 | 440,270 | +0.48(+0.23%) |
May 17, 2017 | 212.75 | 212.95 | 206.84 | 207.09 | 559,404 | -7.14(-3.33%) |
May 16, 2017 | 217.49 | 218.78 | 213.65 | 214.23 | 333,341 | -3.26(-1.50%) |
May 15, 2017 | 213.90 | 217.79 | 213.82 | 217.49 | 355,881 | +4.39(+2.06%) |
May 12, 2017 | 213.33 | 215.00 | 212.46 | 213.10 | 239,187 | -0.85(-0.40%) |
May 11, 2017 | 213.94 | 215.80 | 213.06 | 213.95 | 219,527 | -0.58(-0.27%) |
May 10, 2017 | 213.85 | 214.90 | 212.12 | 214.53 | 306,032 | +1.24(+0.58%) |
May 09, 2017 | 212.75 | 214.15 | 211.86 | 213.29 | 253,067 | +0.46(+0.22%) |
May 08, 2017 | 212.51 | 213.90 | 211.30 | 212.83 | 307,736 | +1.56(+0.74%) |
May 05, 2017 | 210.03 | 212.20 | 209.20 | 211.27 | 241,237 | +1.29(+0.61%) |
May 04, 2017 | 211.64 | 212.57 | 209.51 | 209.98 | 360,610 | -1.87(-0.88%) |
May 03, 2017 | 212.27 | 213.25 | 210.35 | 211.85 | 417,298 | -1.39(-0.65%) |
May 02, 2017 | 212.37 | 214.12 | 210.83 | 213.24 | 789,427 | +2.60(+1.23%) |