Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 193.49 | 194.82 | 192.71 | 194.68 | 2,314,460 | +1.49(+0.77%) |
Jul 28, 2017 | 191.60 | 193.24 | 190.82 | 193.19 | 2,874,208 | +1.84(+0.96%) |
Jul 27, 2017 | 191.66 | 192.41 | 190.44 | 191.35 | 3,255,298 | -0.67(-0.35%) |
Jul 26, 2017 | 192.19 | 193.31 | 191.69 | 192.02 | 3,232,118 | +0.58(+0.30%) |
Jul 25, 2017 | 190.37 | 192.56 | 190.23 | 191.44 | 4,061,906 | +2.94(+1.56%) |
Jul 24, 2017 | 189.16 | 189.84 | 188.35 | 188.50 | 3,666,185 | -1.73(-0.91%) |
Jul 21, 2017 | 191.71 | 192.07 | 189.43 | 190.23 | 3,989,277 | -1.83(-0.95%) |
Jul 20, 2017 | 194.18 | 191.47 | 192.06 | 4,048,130 | -0.49(-0.26%) | |
Jul 19, 2017 | 192.59 | 193.70 | 191.52 | 192.55 | 5,653,122 | -0.38(-0.20%) |
Jul 18, 2017 | 196.55 | 199.02 | 192.46 | 192.93 | 7,407,236 | -5.14(-2.60%) |
Jul 17, 2017 | 197.62 | 198.40 | 196.30 | 198.07 | 2,950,297 | +0.57(+0.29%) |
Jul 14, 2017 | 196.31 | 198.38 | 194.48 | 197.50 | 4,286,684 | -1.56(-0.78%) |
Jul 13, 2017 | 196.46 | 199.27 | 196.08 | 199.06 | 3,301,270 | +2.60(+1.32%) |
Jul 12, 2017 | 195.60 | 197.87 | 195.32 | 196.46 | 2,971,372 | +0.38(+0.19%) |
Jul 11, 2017 | 195.29 | 196.94 | 194.11 | 196.08 | 3,174,550 | +0.96(+0.49%) |
Jul 10, 2017 | 193.76 | 196.41 | 193.50 | 195.12 | 2,728,402 | +0.48(+0.25%) |
Jul 07, 2017 | 197.18 | 197.41 | 193.89 | 194.63 | 3,122,270 | -1.22(-0.62%) |
Jul 06, 2017 | 196.96 | 198.76 | 194.61 | 195.85 | 3,560,856 | -1.17(-0.59%) |
Jul 05, 2017 | 197.31 | 197.78 | 194.61 | 197.02 | 3,208,467 | +0.66(+0.33%) |
Jul 03, 2017 | 193.93 | 197.91 | 193.03 | 196.36 | 3,294,732 | +4.65(+2.42%) |
Jun 30, 2017 | 194.66 | 195.30 | 191.40 | 191.72 | 3,650,034 | -2.17(-1.12%) |
Jun 29, 2017 | 197.31 | 197.67 | 192.69 | 193.88 | 5,859,137 | +1.03(+0.53%) |
Jun 28, 2017 | 191.69 | 194.07 | 190.72 | 192.86 | 4,027,988 | +2.54(+1.33%) |
Jun 27, 2017 | 191.66 | 192.16 | 189.69 | 190.32 | 3,355,483 | -0.14(-0.07%) |
Jun 26, 2017 | 188.57 | 191.78 | 188.08 | 190.45 | 2,997,154 | +2.81(+1.50%) |
Jun 23, 2017 | 190.51 | 190.67 | 187.01 | 187.65 | 5,149,144 | -2.23(-1.17%) |
Jun 22, 2017 | 191.32 | 191.72 | 189.46 | 189.88 | 3,870,176 | -2.35(-1.22%) |
Jun 21, 2017 | 194.00 | 194.33 | 191.74 | 192.22 | 3,488,299 | -2.25(-1.16%) |
Jun 20, 2017 | 194.83 | 195.72 | 193.69 | 194.48 | 2,620,652 | -0.89(-0.46%) |
Jun 19, 2017 | 193.04 | 196.16 | 192.94 | 195.37 | 3,357,044 | +3.73(+1.95%) |
Jun 16, 2017 | 192.36 | 193.24 | 191.05 | 191.64 | 4,350,053 | -1.23(-0.64%) |
Jun 15, 2017 | 194.23 | 195.56 | 192.49 | 192.86 | 3,910,782 | -2.83(-1.45%) |
Jun 14, 2017 | 192.66 | 196.07 | 191.59 | 195.70 | 4,224,618 | +2.00(+1.03%) |
Jun 13, 2017 | 192.97 | 195.95 | 192.47 | 193.70 | 3,203,242 | +1.98(+1.03%) |
Jun 12, 2017 | 193.21 | 194.59 | 189.77 | 191.72 | 3,921,596 | -0.46(-0.24%) |
Jun 09, 2017 | 190.79 | 193.40 | 189.86 | 192.18 | 5,156,872 | +3.18(+1.68%) |
Jun 08, 2017 | 190.94 | 185.43 | 189.00 | 4,358,137 | +2.57(+1.38%) | |
Jun 07, 2017 | 186.07 | 187.68 | 185.16 | 186.43 | 3,101,255 | +1.08(+0.58%) |
Jun 06, 2017 | 183.60 | 186.63 | 183.58 | 185.35 | 3,346,261 | +0.47(+0.25%) |
Jun 05, 2017 | 184.09 | 186.45 | 183.75 | 184.88 | 3,121,220 | +0.59(+0.32%) |
Jun 02, 2017 | 183.97 | 185.94 | 183.08 | 184.29 | 4,273,310 | -1.47(-0.79%) |
Jun 01, 2017 | 183.69 | 186.56 | 182.12 | 185.76 | 4,694,943 | +3.24(+1.77%) |
May 31, 2017 | 188.55 | 188.60 | 181.11 | 182.52 | 9,619,857 | -6.19(-3.28%) |
May 30, 2017 | 191.66 | 192.18 | 188.35 | 188.71 | 3,585,168 | -3.77(-1.96%) |
May 26, 2017 | 191.17 | 193.08 | 190.45 | 192.48 | 2,075,388 | +0.91(+0.48%) |
May 25, 2017 | 193.23 | 194.13 | 191.42 | 191.56 | 3,065,766 | -1.17(-0.61%) |
May 24, 2017 | 189.44 | 193.22 | 188.96 | 192.73 | 4,826,579 | +3.61(+1.91%) |
May 23, 2017 | 185.97 | 190.12 | 184.84 | 189.13 | 3,841,239 | +3.12(+1.68%) |
May 22, 2017 | 187.17 | 187.40 | 185.47 | 186.01 | 2,909,660 | +0.54(+0.29%) |
May 19, 2017 | 185.02 | 187.54 | 184.27 | 185.47 | 4,351,634 | +0.20(+0.11%) |
May 18, 2017 | 184.27 | 187.38 | 184.15 | 185.27 | 5,565,561 | +1.24(+0.67%) |
May 17, 2017 | 194.26 | 191.30 | 183.51 | 184.03 | 8,733,352 | -10.23(-5.27%) |
May 16, 2017 | 194.12 | 195.31 | 193.23 | 194.26 | 1,985,524 | +0.41(+0.21%) |
May 15, 2017 | 192.13 | 195.09 | 191.89 | 193.84 | 2,866,258 | +1.98(+1.03%) |
May 12, 2017 | 192.44 | 193.30 | 191.57 | 191.86 | 2,515,565 | -1.67(-0.86%) |
May 11, 2017 | 193.18 | 193.82 | 191.29 | 193.53 | 2,834,076 | -0.10(-0.05%) |
May 10, 2017 | 192.41 | 194.04 | 192.07 | 193.64 | 3,054,785 | +0.96(+0.50%) |
May 09, 2017 | 194.15 | 195.09 | 191.96 | 192.67 | 2,490,980 | -1.09(-0.56%) |
May 08, 2017 | 195.25 | 195.76 | 193.40 | 193.77 | 2,690,585 | -1.58(-0.81%) |
May 05, 2017 | 195.36 | 195.87 | 194.00 | 195.35 | 2,828,825 | +0.24(+0.12%) |
May 04, 2017 | 196.55 | 197.09 | 193.58 | 195.11 | 3,408,929 | +0.24(+0.12%) |
May 03, 2017 | 193.27 | 195.20 | 193.16 | 194.87 | 3,529,878 | +1.02(+0.53%) |
May 02, 2017 | 193.62 | 194.47 | 192.17 | 193.84 | 3,022,252 | +0.23(+0.12%) |