Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 130.40 | 130.55 | 129.26 | 129.75 | 17,905,340 | -0.41(-0.32%) |
Jul 28, 2017 | 130.22 | 130.53 | 129.72 | 130.16 | 21,739,674 | -0.35(-0.27%) |
Jul 27, 2017 | 131.56 | 131.74 | 129.79 | 130.51 | 26,561,702 | -0.83(-0.63%) |
Jul 26, 2017 | 132.17 | 132.17 | 131.16 | 131.35 | 14,803,862 | -0.73(-0.56%) |
Jul 25, 2017 | 130.89 | 132.26 | 131.31 | 132.08 | 22,975,110 | +1.19(+0.91%) |
Jul 24, 2017 | 130.49 | 130.95 | 130.17 | 130.89 | 18,206,654 | +0.18(+0.14%) |
Jul 21, 2017 | 131.13 | 131.42 | 130.43 | 130.71 | 23,938,492 | -0.60(-0.45%) |
Jul 20, 2017 | 131.23 | 131.59 | 130.94 | 131.30 | 18,590,784 | +0.09(+0.07%) |
Jul 19, 2017 | 130.09 | 131.25 | 130.09 | 131.21 | 18,518,372 | +1.29(+1.00%) |
Jul 18, 2017 | 129.78 | 130.08 | 129.32 | 129.92 | 18,161,804 | -0.34(-0.26%) |
Jul 17, 2017 | 129.84 | 130.62 | 129.52 | 130.26 | 16,767,823 | +0.30(+0.23%) |
Jul 14, 2017 | 130.48 | 129.73 | 129.95 | 16,866,728 | +0.22(+0.17%) | |
Jul 13, 2017 | 129.47 | 129.80 | 128.72 | 129.73 | 18,059,098 | +0.11(+0.08%) |
Jul 12, 2017 | 129.33 | 130.40 | 129.29 | 129.62 | 21,110,318 | +0.99(+0.77%) |
Jul 11, 2017 | 128.17 | 128.72 | 127.43 | 128.63 | 17,654,336 | +0.38(+0.29%) |
Jul 10, 2017 | 128.29 | 129.18 | 127.79 | 128.26 | 18,764,990 | -0.56(-0.43%) |
Jul 07, 2017 | 127.84 | 128.99 | 127.62 | 128.82 | 22,369,680 | +1.24(+0.97%) |
Jul 06, 2017 | 128.30 | 128.80 | 127.30 | 127.58 | 33,798,736 | -1.69(-1.31%) |
Jul 05, 2017 | 129.37 | 129.50 | 128.45 | 129.27 | 23,949,258 | -0.47(-0.36%) |
Jul 03, 2017 | 129.04 | 130.09 | 129.00 | 129.73 | 14,204,454 | +1.08(+0.84%) |
Jun 30, 2017 | 128.96 | 129.34 | 128.52 | 128.66 | 24,970,216 | -0.20(-0.16%) |
Jun 29, 2017 | 129.86 | 129.96 | 127.50 | 128.86 | 42,492,720 | -0.77(-0.59%) |
Jun 28, 2017 | 128.43 | 129.88 | 128.18 | 129.62 | 27,473,784 | +1.95(+1.53%) |
Jun 27, 2017 | 128.82 | 129.29 | 127.59 | 127.67 | 26,956,076 | -1.13(-0.88%) |
Jun 26, 2017 | 128.81 | 129.21 | 128.00 | 128.80 | 25,175,040 | +0.16(+0.12%) |
Jun 23, 2017 | 127.94 | 128.80 | 127.40 | 128.65 | 22,752,722 | +0.85(+0.66%) |
Jun 22, 2017 | 127.24 | 128.17 | 126.91 | 127.80 | 19,624,916 | +0.48(+0.38%) |
Jun 21, 2017 | 127.86 | 128.55 | 127.10 | 127.31 | 25,571,718 | -0.32(-0.25%) |
Jun 20, 2017 | 128.62 | 128.70 | 127.54 | 127.63 | 22,022,826 | -1.30(-1.01%) |
Jun 19, 2017 | 128.33 | 129.26 | 128.28 | 128.94 | 27,559,446 | +0.95(+0.74%) |
Jun 16, 2017 | 127.84 | 128.01 | 127.16 | 127.99 | 39,002,992 | -0.32(-0.25%) |
Jun 15, 2017 | 127.53 | 128.71 | 127.53 | 128.31 | 29,984,416 | -0.66(-0.51%) |
Jun 14, 2017 | 129.67 | 129.68 | 128.23 | 128.97 | 36,162,632 | -0.77(-0.59%) |
Jun 13, 2017 | 129.46 | 129.92 | 129.16 | 129.73 | 24,147,594 | +0.66(+0.51%) |
Jun 12, 2017 | 129.33 | 129.78 | 128.63 | 129.07 | 37,969,360 | -0.21(-0.16%) |
Jun 09, 2017 | 129.15 | 130.46 | 128.45 | 129.28 | 62,411,240 | +0.67(+0.52%) |
Jun 08, 2017 | 126.88 | 129.15 | 126.67 | 128.62 | 37,191,672 | +1.73(+1.37%) |
Jun 07, 2017 | 126.78 | 127.39 | 126.44 | 126.88 | 22,497,998 | +0.12(+0.09%) |
Jun 06, 2017 | 126.09 | 127.50 | 125.82 | 126.77 | 27,882,222 | -0.12(-0.09%) |
Jun 05, 2017 | 127.78 | 127.92 | 126.86 | 126.88 | 22,791,060 | -0.79(-0.62%) |
Jun 02, 2017 | 127.31 | 128.75 | 126.95 | 127.68 | 51,130,224 | +0.82(+0.65%) |
Jun 01, 2017 | 124.82 | 126.90 | 124.41 | 126.86 | 48,866,976 | +2.40(+1.93%) |
May 31, 2017 | 124.93 | 125.00 | 122.92 | 124.46 | 37,617,792 | -0.13(-0.10%) |
May 30, 2017 | 125.19 | 125.48 | 124.36 | 124.58 | 27,974,584 | -0.99(-0.79%) |
May 26, 2017 | 125.42 | 125.80 | 124.88 | 125.57 | 21,958,382 | -0.04(-0.03%) |
May 25, 2017 | 126.12 | 126.55 | 125.26 | 125.61 | 24,975,464 | +0.08(+0.07%) |
May 24, 2017 | 125.54 | 126.02 | 124.92 | 125.52 | 23,547,978 | +0.08(+0.07%) |
May 23, 2017 | 125.34 | 125.71 | 124.48 | 125.44 | 18,271,114 | +0.41(+0.33%) |
May 22, 2017 | 124.40 | 125.26 | 124.31 | 125.03 | 21,964,634 | +0.84(+0.68%) |
May 19, 2017 | 123.83 | 124.86 | 123.63 | 124.19 | 48,687,996 | +0.59(+0.48%) |
May 18, 2017 | 122.86 | 124.07 | 122.55 | 123.60 | 49,071,084 | +0.45(+0.36%) |
May 17, 2017 | 124.47 | 125.11 | 123.02 | 123.15 | 55,622,992 | -3.41(-2.70%) |
May 16, 2017 | 126.88 | 126.94 | 125.64 | 126.56 | 20,269,020 | +0.05(+0.04%) |
May 15, 2017 | 125.97 | 127.13 | 125.97 | 126.52 | 34,099,392 | +0.98(+0.78%) |
May 12, 2017 | 125.72 | 125.89 | 125.22 | 125.54 | 26,409,750 | -0.67(-0.53%) |
May 11, 2017 | 126.60 | 126.75 | 125.06 | 126.21 | 31,344,876 | -0.88(-0.70%) |
May 10, 2017 | 126.03 | 127.34 | 125.86 | 127.09 | 21,677,874 | +0.78(+0.62%) |
May 09, 2017 | 126.53 | 126.75 | 125.79 | 126.31 | 26,269,270 | -0.06(-0.04%) |
May 08, 2017 | 126.59 | 126.88 | 125.77 | 126.36 | 18,266,368 | -0.53(-0.42%) |
May 05, 2017 | 126.62 | 126.89 | 125.56 | 126.89 | 26,076,022 | +0.81(+0.64%) |
May 04, 2017 | 126.47 | 126.66 | 125.18 | 126.08 | 28,257,842 | -0.17(-0.14%) |
May 03, 2017 | 126.44 | 127.01 | 125.71 | 126.25 | 29,622,172 | -0.78(-0.62%) |
May 02, 2017 | 127.80 | 128.11 | 126.62 | 127.04 | 19,706,996 | -0.65(-0.51%) |