Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 171.82 | 172.54 | 168.37 | 169.07 | 25,497,852 | -3.20(-1.86%) |
Jul 28, 2017 | 168.89 | 173.25 | 168.87 | 172.27 | 24,583,608 | +2.01(+1.18%) |
Jul 27, 2017 | 174.51 | 175.30 | 167.33 | 170.26 | 68,973,888 | +4.82(+2.92%) |
Jul 26, 2017 | 165.83 | 165.83 | 163.93 | 165.43 | 35,067,852 | +0.33(+0.20%) |
Jul 25, 2017 | 165.37 | 165.10 | 15,382,462 | -0.72(-0.43%) | ||
Jul 24, 2017 | 164.47 | 165.99 | 164.14 | 165.82 | 17,360,866 | +1.57(+0.95%) |
Jul 21, 2017 | 163.99 | 164.88 | 163.58 | 164.26 | 14,759,646 | -0.10(-0.06%) |
Jul 20, 2017 | 164.62 | 164.80 | 162.85 | 164.36 | 18,538,992 | +0.39(+0.24%) |
Jul 19, 2017 | 163.42 | 165.52 | 163.00 | 163.97 | 26,296,802 | +1.28(+0.79%) |
Jul 18, 2017 | 159.49 | 163.56 | 159.25 | 162.69 | 23,743,862 | +3.13(+1.96%) |
Jul 17, 2017 | 160.08 | 160.61 | 158.64 | 159.56 | 12,859,591 | -0.24(-0.15%) |
Jul 14, 2017 | 159.96 | 160.15 | 159.16 | 159.80 | 16,388,577 | +0.71(+0.45%) |
Jul 13, 2017 | 158.57 | 159.61 | 158.33 | 159.09 | 13,943,435 | +0.36(+0.23%) |
Jul 12, 2017 | 156.32 | 158.99 | 156.03 | 158.73 | 22,752,808 | +3.63(+2.34%) |
Jul 11, 2017 | 153.21 | 155.26 | 152.75 | 155.10 | 13,676,398 | +1.77(+1.15%) |
Jul 10, 2017 | 151.53 | 153.82 | 151.35 | 153.34 | 13,388,368 | +2.06(+1.36%) |
Jul 07, 2017 | 149.09 | 151.83 | 149.03 | 151.28 | 13,630,378 | +2.62(+1.76%) |
Jul 06, 2017 | 148.87 | 149.88 | 147.85 | 148.66 | 14,966,729 | -1.52(-1.01%) |
Jul 05, 2017 | 148.84 | 150.69 | 147.97 | 150.18 | 14,348,475 | +1.91(+1.29%) |
Jul 03, 2017 | 151.56 | 151.97 | 147.64 | 148.27 | 13,877,444 | -2.55(-1.69%) |
Jun 30, 2017 | 151.74 | 151.76 | 149.90 | 150.82 | 17,684,534 | -0.06(-0.04%) |
Jun 29, 2017 | 152.12 | 152.34 | 148.76 | 150.88 | 23,994,714 | -2.20(-1.44%) |
Jun 28, 2017 | 150.76 | 153.31 | 149.70 | 153.08 | 16,728,312 | +2.66(+1.77%) |
Jun 27, 2017 | 152.68 | 153.15 | 150.23 | 150.42 | 19,377,488 | -3.01(-1.96%) |
Jun 26, 2017 | 156.08 | 156.33 | 153.03 | 153.43 | 18,067,654 | -1.48(-0.95%) |
Jun 23, 2017 | 155.04 | 154.91 | 18,046,102 | +1.67(+1.09%) | ||
Jun 22, 2017 | 152.85 | 154.39 | 152.75 | 153.24 | 13,017,974 | -0.51(-0.33%) |
Jun 21, 2017 | 152.20 | 153.92 | 151.72 | 153.75 | 15,050,562 | +1.66(+1.09%) |
Jun 20, 2017 | 152.72 | 153.68 | 152.05 | 152.09 | 14,755,135 | -0.62(-0.41%) |
Jun 19, 2017 | 151.55 | 153.41 | 151.55 | 152.71 | 19,045,636 | +2.23(+1.48%) |
Jun 16, 2017 | 149.43 | 150.67 | 148.44 | 150.48 | 22,906,694 | +0.84(+0.56%) |
Jun 15, 2017 | 147.51 | 149.88 | 146.22 | 149.64 | 19,005,216 | -0.45(-0.30%) |
Jun 14, 2017 | 151.10 | 152.24 | 148.89 | 150.09 | 20,824,940 | -0.43(-0.29%) |
Jun 13, 2017 | 149.99 | 151.02 | 148.74 | 150.52 | 20,500,956 | +2.24(+1.51%) |
Jun 12, 2017 | 148.01 | 149.04 | 144.45 | 148.28 | 33,198,920 | -1.16(-0.77%) |
Jun 09, 2017 | 154.61 | 155.43 | 146.46 | 149.44 | 35,615,424 | -5.10(-3.30%) |
Jun 08, 2017 | 153.92 | 154.57 | 152.94 | 154.55 | 17,813,224 | +1.59(+1.04%) |
Jun 07, 2017 | 153.11 | 153.59 | 152.18 | 152.96 | 12,075,300 | +0.31(+0.20%) |
Jun 06, 2017 | 153.25 | 154.36 | 152.32 | 152.65 | 13,470,631 | -0.82(-0.53%) |
Jun 05, 2017 | 153.48 | 154.54 | 153.25 | 153.47 | 12,531,194 | +0.02(+0.01%) |
Jun 02, 2017 | 151.69 | 153.47 | 151.14 | 153.45 | 16,872,246 | +2.08(+1.37%) |
Jun 01, 2017 | 151.59 | 152.13 | 150.14 | 151.37 | 14,542,366 | +0.07(+0.05%) |
May 31, 2017 | 152.54 | 153.19 | 150.93 | 151.30 | 18,039,026 | -0.92(-0.60%) |
May 30, 2017 | 151.81 | 152.74 | 151.48 | 152.22 | 13,236,383 | +0.25(+0.16%) |
May 26, 2017 | 152.07 | 152.09 | 150.99 | 151.97 | 15,012,096 | +0.17(+0.11%) |
May 25, 2017 | 150.14 | 152.43 | 149.79 | 151.80 | 19,905,638 | +1.92(+1.28%) |
May 24, 2017 | 148.35 | 150.07 | 148.26 | 149.88 | 17,953,404 | +1.97(+1.33%) |
May 23, 2017 | 148.36 | 148.65 | 147.09 | 147.91 | 12,827,887 | -0.17(-0.11%) |
May 22, 2017 | 147.92 | 148.43 | 147.53 | 148.08 | 12,595,564 | +0.18(+0.12%) |
May 19, 2017 | 148.29 | 149.23 | 147.80 | 147.90 | 16,205,068 | +0.40(+0.27%) |
May 18, 2017 | 144.57 | 147.99 | 144.45 | 147.50 | 23,045,170 | +2.81(+1.94%) |
May 17, 2017 | 147.84 | 148.51 | 144.27 | 144.70 | 28,306,210 | -4.93(-3.29%) |
May 16, 2017 | 149.95 | 150.05 | 148.87 | 149.62 | 14,546,338 | -0.41(-0.27%) |
May 15, 2017 | 150.01 | 151.32 | 149.61 | 150.03 | 15,076,122 | -0.14(-0.09%) |
May 12, 2017 | 150.24 | 150.28 | 149.47 | 150.17 | 9,608,413 | +0.29(+0.19%) |
May 11, 2017 | 150.15 | 150.49 | 149.25 | 149.88 | 11,849,536 | -0.25(-0.17%) |
May 10, 2017 | 150.07 | 150.36 | 148.70 | 150.13 | 12,078,986 | -0.19(-0.13%) |
May 09, 2017 | 151.33 | 152.43 | 150.05 | 150.32 | 17,455,256 | -0.58(-0.38%) |
May 08, 2017 | 150.55 | 150.92 | 149.58 | 150.90 | 15,841,043 | +0.82(+0.55%) |
May 05, 2017 | 151.29 | 151.47 | 149.63 | 150.08 | 17,166,738 | -0.61(-0.40%) |
May 04, 2017 | 150.01 | 151.36 | 148.56 | 150.69 | 36,257,252 | -0.95(-0.63%) |
May 03, 2017 | 153.44 | 153.44 | 151.18 | 151.64 | 29,673,098 | -0.98(-0.64%) |
May 02, 2017 | 153.18 | 153.28 | 151.50 | 152.62 | 21,871,362 | +0.32(+0.21%) |