Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 172.79 | 173.71 | 172.39 | 172.99 | 4,187,262 | +0.60(+0.35%) |
Jul 28, 2017 | 170.56 | 172.48 | 169.20 | 172.40 | 2,134,446 | +2.00(+1.17%) |
Jul 27, 2017 | 171.58 | 171.80 | 169.97 | 170.40 | 2,917,578 | -1.64(-0.95%) |
Jul 26, 2017 | 171.38 | 172.74 | 170.80 | 172.04 | 2,975,339 | +0.32(+0.18%) |
Jul 25, 2017 | 173.28 | 173.60 | 171.63 | 171.72 | 2,173,250 | -0.44(-0.26%) |
Jul 24, 2017 | 172.97 | 173.32 | 171.94 | 172.16 | 2,612,825 | -0.80(-0.46%) |
Jul 21, 2017 | 172.60 | 174.07 | 171.90 | 172.97 | 5,445,803 | +0.25(+0.15%) |
Jul 20, 2017 | 173.09 | 170.42 | 172.71 | 3,436,645 | +2.08(+1.22%) | |
Jul 19, 2017 | 169.12 | 170.83 | 169.12 | 170.63 | 3,771,660 | +2.11(+1.25%) |
Jul 18, 2017 | 168.61 | 168.84 | 165.82 | 168.52 | 4,696,497 | +0.45(+0.27%) |
Jul 17, 2017 | 168.72 | 168.88 | 167.54 | 168.07 | 2,709,263 | -0.50(-0.29%) |
Jul 14, 2017 | 167.58 | 168.77 | 166.64 | 168.56 | 3,012,239 | +1.28(+0.77%) |
Jul 13, 2017 | 168.66 | 168.91 | 167.14 | 167.28 | 2,638,162 | -1.09(-0.65%) |
Jul 12, 2017 | 168.47 | 168.93 | 168.12 | 168.38 | 3,706,454 | +0.67(+0.40%) |
Jul 11, 2017 | 168.66 | 169.25 | 166.93 | 167.71 | 2,954,300 | -0.90(-0.53%) |
Jul 10, 2017 | 168.95 | 169.56 | 167.89 | 168.61 | 2,896,066 | -0.91(-0.54%) |
Jul 07, 2017 | 168.97 | 169.94 | 168.97 | 169.52 | 2,497,511 | +0.92(+0.55%) |
Jul 06, 2017 | 169.66 | 169.72 | 167.89 | 168.60 | 2,045,405 | -1.18(-0.70%) |
Jul 05, 2017 | 167.88 | 169.88 | 167.50 | 169.78 | 2,868,659 | +1.44(+0.86%) |
Jul 03, 2017 | 168.01 | 169.13 | 167.52 | 168.34 | 2,314,028 | +1.11(+0.66%) |
Jun 30, 2017 | 166.99 | 167.92 | 166.79 | 167.23 | 2,652,151 | +0.14(+0.08%) |
Jun 29, 2017 | 167.59 | 167.83 | 166.25 | 167.09 | 2,432,179 | -0.39(-0.23%) |
Jun 28, 2017 | 167.46 | 168.03 | 166.93 | 167.48 | 2,717,841 | +0.99(+0.60%) |
Jun 27, 2017 | 167.50 | 168.47 | 166.15 | 166.49 | 2,974,568 | -0.47(-0.28%) |
Jun 26, 2017 | 166.97 | 167.65 | 165.40 | 166.96 | 2,580,700 | -0.12(-0.07%) |
Jun 23, 2017 | 168.00 | 168.00 | 166.07 | 167.08 | 3,812,511 | -1.13(-0.67%) |
Jun 22, 2017 | 166.76 | 170.15 | 166.65 | 168.20 | 4,259,166 | +1.43(+0.85%) |
Jun 21, 2017 | 165.49 | 166.95 | 164.78 | 166.78 | 3,177,902 | +1.49(+0.90%) |
Jun 20, 2017 | 164.82 | 165.43 | 164.34 | 165.29 | 3,040,922 | +0.23(+0.14%) |
Jun 19, 2017 | 164.42 | 165.06 | 163.03 | 165.06 | 4,309,879 | +1.25(+0.77%) |
Jun 16, 2017 | 163.09 | 164.56 | 162.68 | 163.81 | 4,959,847 | +1.13(+0.69%) |
Jun 15, 2017 | 163.92 | 165.50 | 162.42 | 162.68 | 3,413,584 | -1.11(-0.68%) |
Jun 14, 2017 | 162.52 | 164.22 | 162.52 | 163.79 | 2,271,118 | +1.18(+0.72%) |
Jun 13, 2017 | 160.96 | 162.92 | 160.91 | 162.62 | 2,737,150 | +1.62(+1.00%) |
Jun 12, 2017 | 162.99 | 163.31 | 158.46 | 161.00 | 4,125,662 | -1.99(-1.22%) |
Jun 09, 2017 | 163.33 | 163.83 | 162.45 | 162.99 | 2,663,868 | -0.21(-0.13%) |
Jun 08, 2017 | 165.05 | 162.55 | 163.19 | 3,429,056 | -1.36(-0.83%) | |
Jun 07, 2017 | 163.47 | 164.79 | 161.36 | 164.56 | 4,212,478 | +2.15(+1.32%) |
Jun 06, 2017 | 160.95 | 162.63 | 160.31 | 162.41 | 3,834,228 | +1.30(+0.81%) |
Jun 05, 2017 | 161.25 | 161.96 | 160.92 | 161.11 | 2,939,932 | -0.02(-0.01%) |
Jun 02, 2017 | 161.60 | 161.60 | 160.18 | 161.13 | 2,906,009 | -0.17(-0.11%) |
Jun 01, 2017 | 157.88 | 161.30 | 157.35 | 161.30 | 3,218,192 | +3.95(+2.51%) |
May 31, 2017 | 158.88 | 158.89 | 157.11 | 157.34 | 3,696,789 | -1.27(-0.80%) |
May 30, 2017 | 159.46 | 159.95 | 158.30 | 158.61 | 2,544,767 | -0.82(-0.51%) |
May 26, 2017 | 159.59 | 160.68 | 158.98 | 159.43 | 1,763,141 | -0.49(-0.31%) |
May 25, 2017 | 158.37 | 160.53 | 158.03 | 159.92 | 3,576,314 | +2.21(+1.40%) |
May 24, 2017 | 157.59 | 158.17 | 156.75 | 157.71 | 1,840,929 | +0.33(+0.21%) |
May 23, 2017 | 156.68 | 157.65 | 156.02 | 157.38 | 2,751,860 | +0.47(+0.30%) |
May 22, 2017 | 155.14 | 157.09 | 155.03 | 156.91 | 3,874,858 | +1.90(+1.22%) |
May 19, 2017 | 154.76 | 155.34 | 152.92 | 155.02 | 4,316,862 | +1.02(+0.66%) |
May 18, 2017 | 151.12 | 156.27 | 150.78 | 153.99 | 4,351,012 | +2.33(+1.53%) |
May 17, 2017 | 151.00 | 153.04 | 149.68 | 151.67 | 4,945,732 | +0.67(+0.44%) |
May 16, 2017 | 153.29 | 153.59 | 150.22 | 151.00 | 4,835,961 | -3.06(-1.99%) |
May 15, 2017 | 154.30 | 154.49 | 152.90 | 154.07 | 3,152,312 | -0.25(-0.16%) |
May 12, 2017 | 155.06 | 155.74 | 154.06 | 154.32 | 2,600,138 | -1.36(-0.87%) |
May 11, 2017 | 155.17 | 156.16 | 154.19 | 155.67 | 2,116,754 | -0.06(-0.04%) |
May 10, 2017 | 155.42 | 155.96 | 154.90 | 155.74 | 1,746,628 | +0.13(+0.09%) |
May 09, 2017 | 156.37 | 156.98 | 155.14 | 155.60 | 1,841,170 | -1.08(-0.69%) |
May 08, 2017 | 156.22 | 156.79 | 155.90 | 156.68 | 2,790,174 | +0.29(+0.18%) |
May 05, 2017 | 156.77 | 157.07 | 155.66 | 156.39 | 2,437,086 | +0.09(+0.06%) |
May 04, 2017 | 155.43 | 156.47 | 154.83 | 156.30 | 2,878,245 | +1.33(+0.86%) |
May 03, 2017 | 156.06 | 156.55 | 154.36 | 154.97 | 4,032,912 | -1.44(-0.92%) |
May 02, 2017 | 157.10 | 157.51 | 152.94 | 156.41 | 5,512,243 | -0.40(-0.26%) |