Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 184.26 | 184.97 | 180.65 | 181.66 | 4,880,708 | -2.38(-1.29%) |
Jul 28, 2017 | 182.00 | 185.03 | 181.18 | 184.04 | 6,201,947 | +1.36(+0.74%) |
Jul 27, 2017 | 189.89 | 190.00 | 179.38 | 182.68 | 11,218,808 | -6.40(-3.38%) |
Jul 26, 2017 | 187.70 | 189.70 | 187.51 | 189.08 | 4,476,290 | +2.11(+1.13%) |
Jul 25, 2017 | 187.79 | 188.63 | 185.81 | 186.97 | 5,372,126 | -0.94(-0.50%) |
Jul 24, 2017 | 188.69 | 190.25 | 187.51 | 187.91 | 8,795,302 | -0.63(-0.33%) |
Jul 21, 2017 | 182.72 | 191.50 | 182.71 | 188.54 | 9,277,448 | +4.94(+2.69%) |
Jul 20, 2017 | 183.84 | 185.92 | 182.70 | 183.60 | 7,901,211 | -0.26(-0.14%) |
Jul 19, 2017 | 182.97 | 187.17 | 181.90 | 183.86 | 17,343,858 | +0.26(+0.14%) |
Jul 18, 2017 | 176.12 | 185.00 | 174.24 | 183.60 | 41,575,400 | +21.90(+13.54%) |
Jul 17, 2017 | 162.91 | 163.55 | 160.02 | 161.70 | 17,373,060 | +0.58(+0.36%) |
Jul 14, 2017 | 161.35 | 158.01 | 161.12 | 5,549,221 | +2.91(+1.84%) | |
Jul 13, 2017 | 158.51 | 160.13 | 156.98 | 158.21 | 6,697,316 | -0.54(-0.34%) |
Jul 12, 2017 | 155.77 | 158.80 | 155.77 | 158.75 | 8,479,516 | +4.42(+2.86%) |
Jul 11, 2017 | 152.37 | 155.23 | 151.55 | 154.33 | 4,896,959 | +1.66(+1.09%) |
Jul 10, 2017 | 150.34 | 153.23 | 149.68 | 152.67 | 5,360,011 | +2.49(+1.66%) |
Jul 07, 2017 | 146.65 | 150.75 | 146.65 | 150.18 | 5,561,263 | +3.93(+2.69%) |
Jul 06, 2017 | 146.13 | 147.27 | 144.38 | 146.25 | 5,485,588 | -1.36(-0.92%) |
Jul 05, 2017 | 146.58 | 148.26 | 145.58 | 147.61 | 4,627,388 | +1.44(+0.99%) |
Jul 03, 2017 | 150.45 | 145.80 | 146.17 | 3,908,215 | -3.24(-2.17%) | |
Jun 30, 2017 | 149.76 | 150.71 | 148.42 | 149.41 | 5,213,185 | -0.68(-0.45%) |
Jun 29, 2017 | 152.82 | 152.82 | 148.00 | 150.09 | 7,142,027 | -3.32(-2.16%) |
Jun 28, 2017 | 151.64 | 154.20 | 150.12 | 153.41 | 5,588,904 | +2.38(+1.58%) |
Jun 27, 2017 | 156.62 | 156.98 | 150.72 | 151.03 | 7,423,191 | -6.47(-4.11%) |
Jun 26, 2017 | 158.78 | 159.97 | 156.56 | 157.50 | 6,015,623 | -0.52(-0.33%) |
Jun 23, 2017 | 158.19 | 158.02 | 6,250,761 | +3.13(+2.02%) | ||
Jun 22, 2017 | 155.13 | 155.20 | 153.70 | 154.89 | 3,765,732 | -0.14(-0.09%) |
Jun 21, 2017 | 152.50 | 155.38 | 152.26 | 155.03 | 5,800,164 | +2.98(+1.96%) |
Jun 20, 2017 | 153.68 | 154.50 | 151.40 | 152.05 | 4,877,462 | -1.35(-0.88%) |
Jun 19, 2017 | 154.29 | 155.58 | 152.41 | 153.40 | 6,543,702 | +1.02(+0.67%) |
Jun 16, 2017 | 151.45 | 153.53 | 150.39 | 152.38 | 6,909,705 | +0.62(+0.41%) |
Jun 15, 2017 | 149.44 | 152.56 | 147.30 | 151.76 | 7,316,076 | -0.44(-0.29%) |
Jun 14, 2017 | 154.34 | 155.62 | 150.28 | 152.20 | 6,459,878 | -0.52(-0.34%) |
Jun 13, 2017 | 154.38 | 155.68 | 150.13 | 152.72 | 8,483,797 | +1.28(+0.85%) |
Jun 12, 2017 | 155.30 | 155.53 | 148.31 | 151.44 | 14,108,606 | -6.59(-4.17%) |
Jun 09, 2017 | 166.27 | 166.27 | 154.50 | 158.03 | 10,291,954 | -7.85(-4.73%) |
Jun 08, 2017 | 166.12 | 166.87 | 164.84 | 165.88 | 3,718,423 | +0.27(+0.16%) |
Jun 07, 2017 | 165.60 | 166.40 | 164.41 | 165.61 | 3,352,189 | +0.44(+0.27%) |
Jun 06, 2017 | 164.95 | 166.82 | 164.51 | 165.17 | 4,380,721 | +0.11(+0.07%) |
Jun 05, 2017 | 165.49 | 165.50 | 163.43 | 165.06 | 3,874,469 | -0.12(-0.07%) |
Jun 02, 2017 | 163.42 | 165.36 | 162.80 | 165.18 | 4,259,081 | +2.19(+1.34%) |
Jun 01, 2017 | 163.52 | 163.93 | 161.70 | 162.99 | 3,895,817 | -0.08(-0.05%) |
May 31, 2017 | 163.61 | 163.86 | 160.74 | 163.07 | 5,327,315 | -0.15(-0.09%) |
May 30, 2017 | 163.60 | 164.75 | 162.71 | 163.22 | 4,827,912 | +0.79(+0.49%) |
May 26, 2017 | 162.84 | 163.05 | 161.12 | 162.43 | 4,834,291 | -0.62(-0.38%) |
May 25, 2017 | 161.00 | 164.10 | 160.55 | 163.05 | 8,559,348 | +5.30(+3.36%) |
May 24, 2017 | 158.35 | 158.48 | 157.17 | 157.75 | 2,989,384 | -0.20(-0.13%) |
May 23, 2017 | 157.75 | 158.31 | 156.80 | 157.95 | 3,370,073 | +0.79(+0.50%) |
May 22, 2017 | 157.86 | 158.60 | 156.43 | 157.16 | 3,741,199 | +0.14(+0.09%) |
May 19, 2017 | 156.15 | 158.05 | 155.91 | 157.02 | 4,091,486 | +1.32(+0.85%) |
May 18, 2017 | 153.61 | 156.89 | 153.24 | 155.70 | 6,800,950 | +2.50(+1.63%) |
May 17, 2017 | 158.09 | 158.75 | 153.00 | 153.20 | 8,181,218 | -6.21(-3.90%) |
May 16, 2017 | 160.50 | 161.17 | 159.33 | 159.41 | 3,457,818 | -0.61(-0.38%) |
May 15, 2017 | 160.25 | 161.78 | 159.76 | 160.02 | 4,971,620 | -0.79(-0.49%) |
May 12, 2017 | 159.11 | 160.84 | 158.51 | 160.81 | 5,092,885 | +2.27(+1.43%) |
May 11, 2017 | 160.33 | 160.52 | 157.55 | 158.54 | 5,675,777 | -1.74(-1.09%) |
May 10, 2017 | 157.82 | 161.10 | 156.56 | 160.28 | 6,868,478 | +2.82(+1.79%) |
May 09, 2017 | 156.10 | 157.85 | 155.98 | 157.46 | 3,908,909 | +1.08(+0.69%) |
May 08, 2017 | 156.55 | 157.64 | 155.30 | 156.38 | 4,817,679 | -0.22(-0.14%) |
May 05, 2017 | 158.55 | 158.59 | 155.90 | 156.60 | 5,341,735 | -0.65(-0.41%) |
May 04, 2017 | 155.59 | 157.90 | 154.55 | 157.25 | 5,580,160 | +1.66(+1.07%) |
May 03, 2017 | 156.29 | 156.52 | 154.88 | 155.59 | 3,929,814 | -0.86(-0.55%) |
May 02, 2017 | 155.76 | 156.50 | 154.61 | 156.45 | 5,383,573 | +1.10(+0.71%) |