Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 130.38 | 130.53 | 129.24 | 129.73 | 17,908,264 | -0.41(-0.32%) |
Jul 28, 2017 | 130.20 | 130.51 | 129.69 | 130.14 | 21,743,224 | -0.35(-0.27%) |
Jul 27, 2017 | 131.54 | 131.72 | 129.77 | 130.49 | 26,566,038 | -0.83(-0.64%) |
Jul 26, 2017 | 132.15 | 132.15 | 131.14 | 131.33 | 14,806,279 | -0.73(-0.56%) |
Jul 25, 2017 | 130.87 | 132.24 | 131.29 | 132.06 | 22,978,860 | +1.19(+0.91%) |
Jul 24, 2017 | 130.46 | 130.93 | 130.15 | 130.87 | 18,209,626 | +0.18(+0.14%) |
Jul 21, 2017 | 131.11 | 131.40 | 130.41 | 130.68 | 23,942,400 | -0.60(-0.45%) |
Jul 20, 2017 | 131.21 | 131.57 | 130.92 | 131.28 | 18,593,818 | +0.09(+0.07%) |
Jul 19, 2017 | 130.07 | 131.22 | 130.07 | 131.19 | 18,521,394 | +1.29(+1.00%) |
Jul 18, 2017 | 129.76 | 130.06 | 129.30 | 129.90 | 18,164,768 | -0.34(-0.26%) |
Jul 17, 2017 | 129.81 | 130.60 | 129.50 | 130.24 | 16,770,560 | +0.30(+0.23%) |
Jul 14, 2017 | 130.46 | 129.71 | 129.93 | 16,869,482 | +0.22(+0.17%) | |
Jul 13, 2017 | 129.45 | 129.78 | 128.69 | 129.71 | 18,062,046 | +0.11(+0.08%) |
Jul 12, 2017 | 129.31 | 130.38 | 129.27 | 129.60 | 21,113,764 | +0.99(+0.77%) |
Jul 11, 2017 | 128.15 | 128.69 | 127.41 | 128.61 | 17,657,218 | +0.38(+0.29%) |
Jul 10, 2017 | 128.27 | 129.16 | 127.77 | 128.24 | 18,768,054 | -0.56(-0.43%) |
Jul 07, 2017 | 127.82 | 128.97 | 127.59 | 128.80 | 22,373,332 | +1.24(+0.97%) |
Jul 06, 2017 | 128.28 | 128.78 | 127.27 | 127.56 | 33,804,252 | -1.69(-1.31%) |
Jul 05, 2017 | 129.35 | 129.48 | 128.43 | 129.25 | 23,953,166 | -0.47(-0.36%) |
Jul 03, 2017 | 129.02 | 130.07 | 128.98 | 129.71 | 14,206,771 | +1.08(+0.84%) |
Jun 30, 2017 | 128.94 | 129.32 | 128.50 | 128.63 | 24,974,290 | -0.20(-0.16%) |
Jun 29, 2017 | 129.84 | 129.94 | 127.47 | 128.84 | 42,499,652 | -0.77(-0.59%) |
Jun 28, 2017 | 128.41 | 129.86 | 128.16 | 129.60 | 27,478,268 | +1.95(+1.53%) |
Jun 27, 2017 | 128.80 | 129.27 | 127.57 | 127.65 | 26,960,474 | -1.13(-0.88%) |
Jun 26, 2017 | 128.79 | 129.19 | 127.98 | 128.78 | 25,179,148 | +0.16(+0.12%) |
Jun 23, 2017 | 127.92 | 128.78 | 127.38 | 128.62 | 22,756,434 | +0.85(+0.66%) |
Jun 22, 2017 | 127.22 | 128.15 | 126.89 | 127.78 | 19,628,118 | +0.48(+0.38%) |
Jun 21, 2017 | 127.84 | 128.53 | 127.08 | 127.29 | 25,575,892 | -0.32(-0.25%) |
Jun 20, 2017 | 128.60 | 128.68 | 127.52 | 127.61 | 22,026,420 | -1.31(-1.01%) |
Jun 19, 2017 | 128.31 | 129.24 | 128.26 | 128.92 | 27,563,942 | +0.95(+0.74%) |
Jun 16, 2017 | 127.82 | 127.99 | 127.14 | 127.97 | 39,009,356 | -0.32(-0.25%) |
Jun 15, 2017 | 127.51 | 128.69 | 127.51 | 128.29 | 29,989,308 | -0.66(-0.51%) |
Jun 14, 2017 | 129.65 | 129.66 | 128.21 | 128.94 | 36,168,532 | -0.77(-0.59%) |
Jun 13, 2017 | 129.44 | 129.90 | 129.14 | 129.71 | 24,151,534 | +0.66(+0.51%) |
Jun 12, 2017 | 129.31 | 129.76 | 128.61 | 129.05 | 37,975,556 | -0.21(-0.16%) |
Jun 09, 2017 | 129.13 | 130.44 | 128.43 | 129.26 | 62,421,424 | +0.67(+0.52%) |
Jun 08, 2017 | 126.86 | 129.13 | 126.64 | 128.60 | 37,197,740 | +1.74(+1.37%) |
Jun 07, 2017 | 126.75 | 127.36 | 126.42 | 126.86 | 22,501,670 | +0.12(+0.09%) |
Jun 06, 2017 | 126.07 | 127.48 | 125.80 | 126.75 | 27,886,772 | -0.12(-0.09%) |
Jun 05, 2017 | 127.76 | 127.89 | 126.84 | 126.86 | 22,794,780 | -0.80(-0.62%) |
Jun 02, 2017 | 127.29 | 128.73 | 126.93 | 127.66 | 51,138,568 | +0.82(+0.65%) |
Jun 01, 2017 | 124.80 | 126.88 | 124.39 | 126.84 | 48,874,952 | +2.40(+1.93%) |
May 31, 2017 | 124.91 | 124.98 | 122.90 | 124.44 | 37,623,928 | -0.13(-0.10%) |
May 30, 2017 | 125.17 | 125.46 | 124.34 | 124.56 | 27,979,150 | -0.99(-0.79%) |
May 26, 2017 | 125.40 | 125.78 | 124.86 | 125.55 | 21,961,964 | -0.04(-0.03%) |
May 25, 2017 | 126.10 | 126.53 | 125.24 | 125.58 | 24,979,540 | +0.08(+0.07%) |
May 24, 2017 | 125.52 | 126.00 | 124.90 | 125.50 | 23,551,820 | +0.08(+0.07%) |
May 23, 2017 | 125.32 | 125.69 | 124.46 | 125.42 | 18,274,094 | +0.41(+0.33%) |
May 22, 2017 | 124.38 | 125.24 | 124.29 | 125.01 | 21,968,218 | +0.84(+0.68%) |
May 19, 2017 | 123.81 | 124.84 | 123.61 | 124.17 | 48,695,940 | +0.59(+0.48%) |
May 18, 2017 | 122.84 | 124.05 | 122.53 | 123.58 | 49,079,092 | +0.45(+0.36%) |
May 17, 2017 | 124.44 | 125.09 | 123.00 | 123.13 | 55,632,068 | -3.41(-2.70%) |
May 16, 2017 | 126.85 | 126.92 | 125.62 | 126.54 | 20,272,328 | +0.05(+0.04%) |
May 15, 2017 | 125.95 | 127.11 | 125.95 | 126.50 | 34,104,956 | +0.98(+0.78%) |
May 12, 2017 | 125.70 | 125.87 | 125.20 | 125.52 | 26,414,060 | -0.67(-0.53%) |
May 11, 2017 | 126.58 | 126.73 | 125.04 | 126.19 | 31,349,992 | -0.88(-0.70%) |
May 10, 2017 | 126.00 | 127.32 | 125.84 | 127.07 | 21,681,412 | +0.78(+0.62%) |
May 09, 2017 | 126.51 | 126.73 | 125.77 | 126.29 | 26,273,556 | -0.06(-0.04%) |
May 08, 2017 | 126.57 | 126.86 | 125.75 | 126.34 | 18,269,348 | -0.53(-0.42%) |
May 05, 2017 | 126.60 | 126.87 | 125.54 | 126.87 | 26,080,278 | +0.81(+0.64%) |
May 04, 2017 | 126.45 | 126.64 | 125.16 | 126.06 | 28,262,452 | -0.17(-0.14%) |
May 03, 2017 | 126.42 | 126.99 | 125.69 | 126.23 | 29,627,006 | -0.79(-0.62%) |
May 02, 2017 | 127.78 | 128.09 | 126.60 | 127.02 | 19,710,212 | -0.65(-0.51%) |