Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 190.87 | 191.21 | 190.73 | 190.92 | 2,021,019 | +0.59(+0.31%) |
Jul 28, 2017 | 189.90 | 190.44 | 189.69 | 190.32 | 2,640,480 | +0.26(+0.14%) |
Jul 27, 2017 | 189.68 | 190.09 | 189.11 | 190.06 | 3,668,434 | +0.79(+0.42%) |
Jul 26, 2017 | 189.27 | 189.57 | 189.05 | 189.27 | 2,338,005 | +0.83(+0.44%) |
Jul 25, 2017 | 189.00 | 189.01 | 188.11 | 188.44 | 2,204,076 | +0.67(+0.36%) |
Jul 24, 2017 | 188.13 | 188.13 | 187.41 | 187.76 | 1,671,958 | -0.38(-0.20%) |
Jul 21, 2017 | 187.85 | 188.17 | 187.48 | 188.15 | 2,547,305 | -0.37(-0.20%) |
Jul 20, 2017 | 188.85 | 188.86 | 188.15 | 188.52 | 1,571,403 | -0.11(-0.06%) |
Jul 19, 2017 | 188.26 | 188.65 | 188.07 | 188.63 | 2,048,033 | +0.54(+0.29%) |
Jul 18, 2017 | 188.06 | 188.19 | 187.16 | 188.09 | 2,577,416 | -0.45(-0.24%) |
Jul 17, 2017 | 188.63 | 188.78 | 188.39 | 188.55 | 2,627,320 | -0.03(-0.02%) |
Jul 14, 2017 | 188.95 | 187.58 | 188.58 | 2,747,053 | +0.70(+0.37%) | |
Jul 13, 2017 | 187.74 | 187.97 | 187.48 | 187.88 | 1,820,155 | +0.20(+0.11%) |
Jul 12, 2017 | 187.47 | 188.09 | 187.39 | 187.68 | 2,412,095 | +1.09(+0.58%) |
Jul 11, 2017 | 186.53 | 186.87 | 185.46 | 186.59 | 1,809,180 | -0.01(-0.00%) |
Jul 10, 2017 | 186.33 | 186.91 | 186.30 | 186.60 | 1,326,334 | -0.05(-0.03%) |
Jul 07, 2017 | 186.21 | 186.75 | 186.10 | 186.65 | 1,521,225 | +0.79(+0.43%) |
Jul 06, 2017 | 186.69 | 186.82 | 185.69 | 185.86 | 2,636,263 | -1.26(-0.67%) |
Jul 05, 2017 | 187.25 | 187.33 | 186.46 | 187.12 | 2,063,221 | +0.08(+0.04%) |
Jul 03, 2017 | 186.57 | 187.81 | 186.50 | 187.04 | 2,448,411 | +1.09(+0.59%) |
Jun 30, 2017 | 185.87 | 186.60 | 185.71 | 185.95 | 2,541,882 | +0.55(+0.30%) |
Jun 29, 2017 | 187.06 | 187.09 | 184.60 | 185.40 | 5,008,000 | -1.42(-0.76%) |
Jun 28, 2017 | 185.68 | 187.06 | 186.24 | 186.82 | 5,382,638 | +1.14(+0.62%) |
Jun 27, 2017 | 186.36 | 186.72 | 185.62 | 185.68 | 2,272,290 | -0.82(-0.44%) |
Jun 26, 2017 | 186.86 | 187.27 | 186.20 | 186.50 | 2,225,189 | +0.11(+0.06%) |
Jun 23, 2017 | 186.12 | 186.57 | 185.79 | 186.38 | 1,544,502 | +0.01(+0.00%) |
Jun 22, 2017 | 186.68 | 186.86 | 186.31 | 186.38 | 3,092,943 | -0.14(-0.07%) |
Jun 21, 2017 | 187.18 | 187.19 | 186.30 | 186.51 | 2,441,899 | -0.44(-0.24%) |
Jun 20, 2017 | 187.39 | 187.54 | 186.93 | 186.96 | 2,020,765 | -0.45(-0.24%) |
Jun 19, 2017 | 186.92 | 187.49 | 186.68 | 187.41 | 2,412,042 | +1.19(+0.64%) |
Jun 16, 2017 | 186.03 | 186.24 | 185.58 | 186.23 | 2,720,123 | +0.23(+0.12%) |
Jun 15, 2017 | 185.30 | 186.09 | 185.18 | 186.00 | 2,954,621 | -0.13(-0.07%) |
Jun 14, 2017 | 186.07 | 186.27 | 185.38 | 186.13 | 6,229,001 | +0.41(+0.22%) |
Jun 13, 2017 | 185.22 | 185.74 | 185.18 | 185.72 | 2,788,216 | +0.84(+0.46%) |
Jun 12, 2017 | 184.93 | 185.20 | 184.42 | 184.87 | 4,230,563 | -0.24(-0.13%) |
Jun 09, 2017 | 184.66 | 185.46 | 184.17 | 185.11 | 4,907,064 | +0.71(+0.38%) |
Jun 08, 2017 | 184.19 | 185.13 | 183.99 | 184.40 | 2,332,644 | +0.12(+0.07%) |
Jun 07, 2017 | 184.25 | 184.46 | 183.78 | 184.28 | 1,776,053 | +0.30(+0.17%) |
Jun 06, 2017 | 183.94 | 184.33 | 183.80 | 183.98 | 2,406,949 | -0.43(-0.23%) |
Jun 05, 2017 | 184.40 | 184.70 | 184.21 | 184.40 | 2,209,324 | -0.04(-0.02%) |
Jun 02, 2017 | 184.05 | 184.71 | 183.89 | 184.45 | 2,658,557 | +0.44(+0.24%) |
Jun 01, 2017 | 183.02 | 184.00 | 182.71 | 184.00 | 2,099,635 | +1.22(+0.67%) |
May 31, 2017 | 183.14 | 183.14 | 182.19 | 182.78 | 1,812,409 | -0.18(-0.10%) |
May 30, 2017 | 182.97 | 183.24 | 182.76 | 182.97 | 1,224,750 | -0.29(-0.16%) |
May 26, 2017 | 183.25 | 183.41 | 183.06 | 183.25 | 1,323,714 | -0.03(-0.02%) |
May 25, 2017 | 183.24 | 183.59 | 183.04 | 183.29 | 2,525,558 | +0.66(+0.36%) |
May 24, 2017 | 182.19 | 182.75 | 181.98 | 182.63 | 4,001,704 | +0.61(+0.34%) |
May 23, 2017 | 182.00 | 182.22 | 181.64 | 182.02 | 3,972,343 | +0.41(+0.23%) |
May 22, 2017 | 181.32 | 181.80 | 181.32 | 181.61 | 2,580,181 | +0.77(+0.42%) |
May 19, 2017 | 179.96 | 181.31 | 179.81 | 180.84 | 5,621,361 | +1.23(+0.69%) |
May 18, 2017 | 178.80 | 180.48 | 178.69 | 179.61 | 7,666,639 | +0.43(+0.24%) |
May 17, 2017 | 180.62 | 181.02 | 179.10 | 179.18 | 6,586,877 | -3.02(-1.66%) |
May 16, 2017 | 182.53 | 182.65 | 181.78 | 182.20 | 2,002,185 | +0.02(+0.01%) |
May 15, 2017 | 181.73 | 182.36 | 181.73 | 182.19 | 2,095,413 | +0.80(+0.44%) |
May 12, 2017 | 181.35 | 181.62 | 181.22 | 181.39 | 1,815,407 | -0.23(-0.13%) |
May 11, 2017 | 181.50 | 181.77 | 180.60 | 181.62 | 3,563,563 | -0.17(-0.10%) |
May 10, 2017 | 181.54 | 182.08 | 181.29 | 181.80 | 1,606,566 | -0.12(-0.07%) |
May 09, 2017 | 182.37 | 182.53 | 181.57 | 181.92 | 1,808,622 | -0.26(-0.14%) |
May 08, 2017 | 181.99 | 182.26 | 181.84 | 182.18 | 2,662,976 | +0.13(+0.07%) |
May 05, 2017 | 181.44 | 182.06 | 181.17 | 182.05 | 1,928,672 | +0.50(+0.28%) |
May 04, 2017 | 181.94 | 181.94 | 180.68 | 181.54 | 3,042,158 | -0.03(-0.01%) |
May 03, 2017 | 181.79 | 180.92 | 181.57 | 2,106,553 | +0.08(+0.04%) | |
May 02, 2017 | 181.47 | 181.64 | 181.17 | 181.49 | 1,566,657 | +0.18(+0.10%) |