Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 144.22 | 144.43 | 142.92 | 143.23 | 33,834,508 | -0.61(-0.42%) |
Jul 28, 2017 | 143.14 | 144.07 | 142.87 | 143.84 | 38,013,176 | -0.12(-0.08%) |
Jul 27, 2017 | 145.86 | 145.96 | 142.30 | 143.96 | 80,654,984 | -0.91(-0.63%) |
Jul 26, 2017 | 144.74 | 144.95 | 144.53 | 144.87 | 18,597,880 | +0.47(+0.33%) |
Jul 25, 2017 | 144.74 | 144.40 | 28,117,982 | -0.37(-0.26%) | ||
Jul 24, 2017 | 144.07 | 144.87 | 143.98 | 144.77 | 26,702,068 | +0.66(+0.46%) |
Jul 21, 2017 | 143.62 | 144.11 | 143.35 | 144.11 | 39,697,096 | -0.06(-0.04%) |
Jul 20, 2017 | 144.31 | 144.44 | 143.56 | 144.17 | 36,130,608 | +0.19(+0.13%) |
Jul 19, 2017 | 143.53 | 144.19 | 143.50 | 143.98 | 33,749,476 | +0.84(+0.59%) |
Jul 18, 2017 | 142.06 | 143.17 | 141.64 | 143.14 | 25,737,630 | +0.95(+0.67%) |
Jul 17, 2017 | 142.25 | 142.69 | 141.92 | 142.19 | 25,337,856 | +0.07(+0.05%) |
Jul 14, 2017 | 142.27 | 141.19 | 142.12 | 34,544,848 | +1.11(+0.79%) | |
Jul 13, 2017 | 140.85 | 141.35 | 140.60 | 141.01 | 31,060,592 | +0.31(+0.22%) |
Jul 12, 2017 | 140.21 | 140.86 | 139.96 | 140.70 | 36,011,352 | +1.65(+1.19%) |
Jul 11, 2017 | 138.44 | 139.22 | 137.94 | 139.05 | 31,516,580 | +0.39(+0.28%) |
Jul 10, 2017 | 137.84 | 138.99 | 137.50 | 138.66 | 24,847,350 | +0.90(+0.65%) |
Jul 07, 2017 | 136.74 | 138.13 | 136.74 | 137.76 | 36,970,400 | +1.47(+1.08%) |
Jul 06, 2017 | 136.47 | 137.06 | 135.88 | 136.29 | 48,417,044 | -1.24(-0.90%) |
Jul 05, 2017 | 136.57 | 137.90 | 136.18 | 137.53 | 42,110,960 | +1.34(+0.98%) |
Jul 03, 2017 | 138.25 | 138.43 | 136.10 | 136.19 | 32,797,004 | -1.45(-1.05%) |
Jun 30, 2017 | 138.00 | 138.67 | 137.19 | 137.64 | 68,894,160 | +0.05(+0.04%) |
Jun 29, 2017 | 139.40 | 139.44 | 136.25 | 137.59 | 88,739,688 | -2.43(-1.74%) |
Jun 28, 2017 | 138.54 | 140.14 | 137.74 | 140.02 | 57,415,568 | +1.99(+1.44%) |
Jun 27, 2017 | 140.07 | 140.22 | 138.02 | 138.03 | 65,929,752 | -2.55(-1.81%) |
Jun 26, 2017 | 142.00 | 142.29 | 140.27 | 140.58 | 34,397,224 | -0.66(-0.47%) |
Jun 23, 2017 | 141.41 | 141.24 | 21,654,314 | +0.54(+0.38%) | ||
Jun 22, 2017 | 140.94 | 141.22 | 140.34 | 140.70 | 24,088,556 | -0.04(-0.03%) |
Jun 21, 2017 | 139.66 | 140.81 | 139.59 | 140.74 | 35,725,240 | +1.38(+0.99%) |
Jun 20, 2017 | 140.31 | 140.50 | 139.31 | 139.36 | 40,923,012 | -1.10(-0.78%) |
Jun 19, 2017 | 139.45 | 140.59 | 139.28 | 140.46 | 39,594,808 | +2.31(+1.67%) |
Jun 16, 2017 | 138.72 | 138.78 | 137.64 | 138.15 | 48,087,412 | -0.98(-0.70%) |
Jun 15, 2017 | 138.35 | 139.28 | 137.49 | 139.13 | 55,139,852 | -0.62(-0.44%) |
Jun 14, 2017 | 140.92 | 140.93 | 138.62 | 139.75 | 60,013,504 | -0.61(-0.43%) |
Jun 13, 2017 | 140.01 | 140.56 | 139.28 | 140.36 | 51,187,884 | +1.13(+0.81%) |
Jun 12, 2017 | 138.84 | 139.48 | 137.47 | 139.23 | 104,451,160 | -0.75(-0.54%) |
Jun 09, 2017 | 143.73 | 143.90 | 138.11 | 139.98 | 109,783,736 | -3.59(-2.50%) |
Jun 08, 2017 | 143.74 | 143.80 | 142.80 | 143.57 | 25,407,656 | +0.15(+0.10%) |
Jun 07, 2017 | 143.23 | 143.53 | 142.60 | 143.42 | 18,834,262 | +0.56(+0.39%) |
Jun 06, 2017 | 143.28 | 143.73 | 142.65 | 142.86 | 22,388,592 | -0.57(-0.40%) |
Jun 05, 2017 | 143.44 | 143.68 | 143.23 | 143.43 | 15,725,626 | -0.03(-0.02%) |
Jun 02, 2017 | 142.34 | 143.49 | 142.11 | 143.46 | 37,222,880 | +1.62(+1.14%) |
Jun 01, 2017 | 141.57 | 141.90 | 140.98 | 141.84 | 20,118,636 | +0.55(+0.39%) |
May 31, 2017 | 141.80 | 141.84 | 140.58 | 141.29 | 33,220,902 | -0.05(-0.04%) |
May 30, 2017 | 141.13 | 141.50 | 141.06 | 141.34 | 20,305,640 | +0.12(+0.08%) |
May 26, 2017 | 141.00 | 141.28 | 140.81 | 141.22 | 13,851,582 | +0.25(+0.18%) |
May 25, 2017 | 140.31 | 141.33 | 140.01 | 140.97 | 23,925,756 | +1.19(+0.85%) |
May 24, 2017 | 139.56 | 139.85 | 139.17 | 139.78 | 18,317,780 | +0.64(+0.46%) |
May 23, 2017 | 139.42 | 139.42 | 138.78 | 139.14 | 19,684,164 | +0.14(+0.10%) |
May 22, 2017 | 138.14 | 139.07 | 138.10 | 139.00 | 19,497,846 | +1.16(+0.84%) |
May 19, 2017 | 137.71 | 138.42 | 137.66 | 137.84 | 36,730,112 | +0.58(+0.42%) |
May 18, 2017 | 136.06 | 137.72 | 135.87 | 137.26 | 41,313,000 | +1.19(+0.87%) |
May 17, 2017 | 138.55 | 138.77 | 136.05 | 136.07 | 55,621,248 | -3.55(-2.54%) |
May 16, 2017 | 139.36 | 139.64 | 138.99 | 139.62 | 21,707,634 | +0.58(+0.42%) |
May 15, 2017 | 138.63 | 139.12 | 138.53 | 139.04 | 20,474,380 | +0.44(+0.32%) |
May 12, 2017 | 138.37 | 138.63 | 138.23 | 138.60 | 19,738,628 | +0.31(+0.22%) |
May 11, 2017 | 138.03 | 138.33 | 137.38 | 138.29 | 27,227,796 | -0.11(-0.08%) |
May 10, 2017 | 138.40 | 138.45 | 137.91 | 138.40 | 20,496,710 | +0.08(+0.06%) |
May 09, 2017 | 138.05 | 138.63 | 137.93 | 138.32 | 28,411,242 | +0.48(+0.35%) |
May 08, 2017 | 137.61 | 137.84 | 137.33 | 137.84 | 13,259,063 | +0.30(+0.22%) |
May 05, 2017 | 137.39 | 137.54 | 136.88 | 137.54 | 19,330,652 | +0.50(+0.36%) |
May 04, 2017 | 137.01 | 137.43 | 136.56 | 137.04 | 14,626,325 | +0.05(+0.04%) |
May 03, 2017 | 137.14 | 137.17 | 136.62 | 136.99 | 23,799,660 | -0.44(-0.32%) |
May 02, 2017 | 137.38 | 137.49 | 137.02 | 137.43 | 18,337,576 | +0.23(+0.17%) |