Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 172.84 | 173.76 | 172.44 | 173.04 | 4,186,119 | +0.59(+0.35%) |
Jul 28, 2017 | 170.60 | 172.53 | 169.24 | 172.44 | 2,133,863 | +2.00(+1.18%) |
Jul 27, 2017 | 171.62 | 171.85 | 170.02 | 170.44 | 2,916,782 | -1.64(-0.95%) |
Jul 26, 2017 | 171.43 | 172.79 | 170.85 | 172.08 | 2,974,527 | +0.32(+0.18%) |
Jul 25, 2017 | 173.33 | 173.64 | 171.68 | 171.77 | 2,172,657 | -0.44(-0.26%) |
Jul 24, 2017 | 173.02 | 173.37 | 171.98 | 172.21 | 2,612,112 | -0.80(-0.46%) |
Jul 21, 2017 | 172.65 | 174.11 | 171.95 | 173.01 | 5,444,316 | +0.25(+0.15%) |
Jul 20, 2017 | 173.14 | 170.47 | 172.76 | 3,435,707 | +2.08(+1.22%) | |
Jul 19, 2017 | 169.16 | 170.88 | 169.16 | 170.68 | 3,770,630 | +2.11(+1.25%) |
Jul 18, 2017 | 168.66 | 168.88 | 165.87 | 168.56 | 4,695,215 | +0.45(+0.27%) |
Jul 17, 2017 | 168.76 | 168.92 | 167.58 | 168.11 | 2,708,523 | -0.50(-0.29%) |
Jul 14, 2017 | 167.63 | 168.82 | 166.69 | 168.61 | 3,011,417 | +1.28(+0.77%) |
Jul 13, 2017 | 168.70 | 168.95 | 167.19 | 167.33 | 2,637,442 | -1.09(-0.65%) |
Jul 12, 2017 | 168.51 | 168.97 | 168.17 | 168.42 | 3,705,442 | +0.67(+0.40%) |
Jul 11, 2017 | 168.70 | 169.30 | 166.98 | 167.75 | 2,953,493 | -0.90(-0.54%) |
Jul 10, 2017 | 169.00 | 169.60 | 167.93 | 168.66 | 2,895,275 | -0.91(-0.54%) |
Jul 07, 2017 | 169.02 | 169.99 | 169.02 | 169.57 | 2,496,829 | +0.92(+0.55%) |
Jul 06, 2017 | 169.71 | 169.77 | 167.93 | 168.65 | 2,044,846 | -1.18(-0.70%) |
Jul 05, 2017 | 167.93 | 169.93 | 167.55 | 169.83 | 2,867,876 | +1.44(+0.86%) |
Jul 03, 2017 | 168.06 | 169.18 | 167.56 | 168.38 | 2,313,396 | +1.11(+0.66%) |
Jun 30, 2017 | 167.03 | 167.97 | 166.83 | 167.28 | 2,651,427 | +0.14(+0.08%) |
Jun 29, 2017 | 167.64 | 167.88 | 166.29 | 167.14 | 2,431,515 | -0.39(-0.23%) |
Jun 28, 2017 | 167.51 | 168.08 | 166.98 | 167.53 | 2,717,099 | +0.99(+0.60%) |
Jun 27, 2017 | 167.55 | 168.52 | 166.19 | 166.53 | 2,973,756 | -0.47(-0.28%) |
Jun 26, 2017 | 167.01 | 167.70 | 165.44 | 167.00 | 2,579,996 | -0.12(-0.07%) |
Jun 23, 2017 | 168.04 | 168.04 | 166.12 | 167.12 | 3,811,470 | -1.13(-0.67%) |
Jun 22, 2017 | 166.81 | 170.20 | 166.70 | 168.25 | 4,258,004 | +1.43(+0.85%) |
Jun 21, 2017 | 165.53 | 167.00 | 164.83 | 166.82 | 3,177,035 | +1.49(+0.90%) |
Jun 20, 2017 | 164.87 | 165.47 | 164.38 | 165.34 | 3,040,092 | +0.23(+0.14%) |
Jun 19, 2017 | 164.46 | 165.11 | 163.07 | 165.11 | 4,308,703 | +1.25(+0.77%) |
Jun 16, 2017 | 163.13 | 164.60 | 162.73 | 163.86 | 4,958,493 | +1.13(+0.69%) |
Jun 15, 2017 | 163.96 | 165.54 | 162.47 | 162.73 | 3,412,653 | -1.11(-0.68%) |
Jun 14, 2017 | 162.56 | 164.27 | 162.56 | 163.84 | 2,270,498 | +1.18(+0.72%) |
Jun 13, 2017 | 161.01 | 162.97 | 160.95 | 162.66 | 2,736,403 | +1.62(+1.00%) |
Jun 12, 2017 | 163.03 | 163.35 | 158.50 | 161.04 | 4,124,536 | -1.99(-1.22%) |
Jun 09, 2017 | 163.37 | 163.87 | 162.49 | 163.03 | 2,663,141 | -0.21(-0.13%) |
Jun 08, 2017 | 165.10 | 162.60 | 163.24 | 3,428,120 | -1.37(-0.83%) | |
Jun 07, 2017 | 163.51 | 164.84 | 161.40 | 164.60 | 4,211,328 | +2.15(+1.32%) |
Jun 06, 2017 | 160.99 | 162.67 | 160.35 | 162.46 | 3,833,181 | +1.30(+0.81%) |
Jun 05, 2017 | 161.30 | 162.01 | 160.96 | 161.15 | 2,939,130 | -0.02(-0.01%) |
Jun 02, 2017 | 161.65 | 161.65 | 160.23 | 161.17 | 2,905,216 | -0.17(-0.11%) |
Jun 01, 2017 | 157.93 | 161.34 | 157.40 | 161.34 | 3,217,313 | +3.95(+2.51%) |
May 31, 2017 | 158.92 | 158.93 | 157.15 | 157.39 | 3,695,780 | -1.27(-0.80%) |
May 30, 2017 | 159.51 | 159.99 | 158.34 | 158.65 | 2,544,073 | -0.82(-0.51%) |
May 26, 2017 | 159.63 | 160.72 | 159.02 | 159.47 | 1,762,660 | -0.49(-0.31%) |
May 25, 2017 | 158.41 | 160.58 | 158.07 | 159.97 | 3,575,338 | +2.21(+1.40%) |
May 24, 2017 | 157.63 | 158.21 | 156.79 | 157.76 | 1,840,427 | +0.33(+0.21%) |
May 23, 2017 | 156.72 | 157.69 | 156.07 | 157.42 | 2,751,109 | +0.47(+0.30%) |
May 22, 2017 | 155.19 | 157.14 | 155.07 | 156.96 | 3,873,800 | +1.90(+1.22%) |
May 19, 2017 | 154.80 | 155.38 | 152.96 | 155.06 | 4,315,683 | +1.02(+0.66%) |
May 18, 2017 | 151.16 | 156.31 | 150.82 | 154.04 | 4,349,824 | +2.33(+1.53%) |
May 17, 2017 | 151.04 | 153.08 | 149.72 | 151.71 | 4,944,382 | +0.66(+0.44%) |
May 16, 2017 | 153.34 | 153.63 | 150.26 | 151.04 | 4,834,641 | -3.06(-1.99%) |
May 15, 2017 | 154.34 | 154.53 | 152.94 | 154.11 | 3,151,452 | -0.25(-0.16%) |
May 12, 2017 | 155.10 | 155.78 | 154.10 | 154.36 | 2,599,428 | -1.36(-0.87%) |
May 11, 2017 | 155.21 | 156.20 | 154.23 | 155.72 | 2,116,176 | -0.06(-0.04%) |
May 10, 2017 | 155.47 | 156.00 | 154.94 | 155.78 | 1,746,151 | +0.13(+0.09%) |
May 09, 2017 | 156.42 | 157.02 | 155.19 | 155.64 | 1,840,667 | -1.08(-0.69%) |
May 08, 2017 | 156.26 | 156.83 | 155.94 | 156.72 | 2,789,412 | +0.29(+0.18%) |
May 05, 2017 | 156.81 | 157.12 | 155.71 | 156.44 | 2,436,421 | +0.09(+0.06%) |
May 04, 2017 | 155.47 | 156.52 | 154.87 | 156.34 | 2,877,459 | +1.33(+0.86%) |
May 03, 2017 | 156.10 | 156.60 | 154.41 | 155.01 | 4,031,811 | -1.44(-0.92%) |
May 02, 2017 | 157.15 | 157.56 | 152.98 | 156.45 | 5,510,738 | -0.40(-0.26%) |