Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 155.05 | 156.33 | 154.90 | 155.95 | 2,365,259 | +1.12(+0.73%) |
Jul 28, 2017 | 155.66 | 155.85 | 154.03 | 154.83 | 1,919,453 | -0.26(-0.17%) |
Jul 27, 2017 | 154.38 | 155.47 | 153.24 | 155.09 | 2,805,802 | +0.79(+0.51%) |
Jul 26, 2017 | 155.40 | 155.94 | 153.92 | 154.29 | 3,769,203 | -0.28(-0.18%) |
Jul 25, 2017 | 157.10 | 158.53 | 152.85 | 154.57 | 8,502,496 | -8.22(-5.05%) |
Jul 24, 2017 | 163.73 | 164.09 | 162.80 | 162.80 | 2,792,952 | -0.90(-0.55%) |
Jul 21, 2017 | 164.08 | 164.22 | 162.40 | 163.70 | 2,897,504 | -1.00(-0.61%) |
Jul 20, 2017 | 164.51 | 165.36 | 164.40 | 164.70 | 1,738,077 | +0.27(+0.16%) |
Jul 19, 2017 | 163.97 | 164.43 | 163.71 | 164.43 | 1,064,596 | +0.61(+0.37%) |
Jul 18, 2017 | 163.33 | 163.98 | 163.03 | 163.81 | 2,015,360 | -0.29(-0.17%) |
Jul 17, 2017 | 164.50 | 164.50 | 163.26 | 164.10 | 1,690,928 | -0.07(-0.04%) |
Jul 14, 2017 | 163.98 | 164.53 | 163.29 | 164.17 | 1,369,875 | +0.53(+0.32%) |
Jul 13, 2017 | 163.73 | 164.35 | 162.94 | 163.64 | 1,469,028 | -0.16(-0.10%) |
Jul 12, 2017 | 163.50 | 164.95 | 163.01 | 163.81 | 1,867,686 | +1.27(+0.78%) |
Jul 11, 2017 | 163.12 | 163.73 | 161.25 | 162.53 | 1,635,715 | -0.64(-0.39%) |
Jul 10, 2017 | 162.49 | 164.15 | 162.02 | 163.18 | 1,688,014 | +0.70(+0.43%) |
Jul 07, 2017 | 161.64 | 162.91 | 161.28 | 162.48 | 1,974,897 | +1.22(+0.75%) |
Jul 06, 2017 | 162.06 | 162.58 | 161.16 | 161.26 | 1,534,834 | -1.35(-0.83%) |
Jul 05, 2017 | 162.80 | 162.99 | 162.34 | 162.61 | 1,374,205 | -0.05(-0.03%) |
Jul 03, 2017 | 162.13 | 163.06 | 161.83 | 162.67 | 1,341,964 | +1.27(+0.79%) |
Jun 30, 2017 | 162.73 | 162.73 | 161.13 | 161.40 | 2,283,133 | +0.26(+0.16%) |
Jun 29, 2017 | 163.61 | 163.61 | 160.53 | 161.13 | 2,334,680 | -2.15(-1.31%) |
Jun 28, 2017 | 163.40 | 163.71 | 162.87 | 163.28 | 1,990,298 | +0.65(+0.40%) |
Jun 27, 2017 | 164.35 | 164.74 | 162.32 | 162.63 | 2,889,671 | -2.19(-1.33%) |
Jun 26, 2017 | 164.96 | 165.49 | 164.59 | 164.82 | 1,744,112 | -0.22(-0.14%) |
Jun 23, 2017 | 164.35 | 165.26 | 164.12 | 165.05 | 2,044,389 | +0.53(+0.32%) |
Jun 22, 2017 | 164.91 | 165.22 | 164.42 | 164.52 | 1,806,428 | -0.50(-0.30%) |
Jun 21, 2017 | 165.91 | 165.91 | 164.42 | 165.02 | 2,338,528 | -0.39(-0.23%) |
Jun 20, 2017 | 165.47 | 166.34 | 165.16 | 165.40 | 1,975,204 | +0.00(+0.00%) |
Jun 19, 2017 | 165.90 | 165.90 | 164.89 | 165.40 | 2,151,148 | +0.09(+0.06%) |
Jun 16, 2017 | 164.14 | 165.48 | 163.91 | 165.31 | 4,412,367 | +1.51(+0.92%) |
Jun 15, 2017 | 162.41 | 163.82 | 162.37 | 163.80 | 2,056,203 | +0.99(+0.61%) |
Jun 14, 2017 | 162.63 | 163.41 | 162.43 | 162.81 | 2,044,884 | +0.70(+0.43%) |
Jun 13, 2017 | 160.92 | 162.54 | 160.91 | 162.11 | 2,178,425 | +1.33(+0.83%) |
Jun 12, 2017 | 160.42 | 161.57 | 159.31 | 160.78 | 3,080,624 | +0.36(+0.22%) |
Jun 09, 2017 | 159.70 | 160.45 | 159.42 | 160.42 | 2,442,484 | +0.77(+0.48%) |
Jun 08, 2017 | 159.72 | 158.22 | 159.65 | 3,162,083 | +0.72(+0.45%) | |
Jun 07, 2017 | 159.49 | 159.60 | 158.22 | 158.93 | 2,432,349 | -0.31(-0.19%) |
Jun 06, 2017 | 159.71 | 160.21 | 159.24 | 159.24 | 1,881,723 | -0.63(-0.39%) |
Jun 05, 2017 | 160.29 | 160.73 | 159.87 | 159.87 | 1,616,481 | -0.37(-0.23%) |
Jun 02, 2017 | 158.97 | 160.78 | 158.76 | 160.24 | 2,363,070 | +1.82(+1.15%) |
Jun 01, 2017 | 158.34 | 158.84 | 157.90 | 158.42 | 3,034,876 | -0.09(-0.06%) |
May 31, 2017 | 157.16 | 158.51 | 156.81 | 158.51 | 3,994,561 | +1.57(+1.00%) |
May 30, 2017 | 155.29 | 157.40 | 155.01 | 156.94 | 2,799,928 | +1.37(+0.88%) |
May 26, 2017 | 154.38 | 155.58 | 154.25 | 155.57 | 1,819,610 | +0.88(+0.57%) |
May 25, 2017 | 153.81 | 154.74 | 153.30 | 154.69 | 1,945,256 | +1.59(+1.04%) |
May 24, 2017 | 153.88 | 153.91 | 152.94 | 153.10 | 1,665,905 | -0.19(-0.12%) |
May 23, 2017 | 154.06 | 154.25 | 153.12 | 153.29 | 1,953,220 | -0.60(-0.39%) |
May 22, 2017 | 152.22 | 154.02 | 152.22 | 153.89 | 2,368,354 | +2.10(+1.38%) |
May 19, 2017 | 152.18 | 152.18 | 150.74 | 151.79 | 2,444,029 | +0.43(+0.29%) |
May 18, 2017 | 150.78 | 151.81 | 150.04 | 151.36 | 2,488,279 | +0.31(+0.21%) |
May 17, 2017 | 152.51 | 151.88 | 150.95 | 151.05 | 2,427,371 | -1.47(-0.96%) |
May 16, 2017 | 152.18 | 152.54 | 151.71 | 152.51 | 1,535,705 | +0.22(+0.14%) |
May 15, 2017 | 151.56 | 152.38 | 151.22 | 152.30 | 1,913,358 | +0.82(+0.54%) |
May 12, 2017 | 150.97 | 151.91 | 150.94 | 151.48 | 1,716,944 | -0.14(-0.09%) |
May 11, 2017 | 151.07 | 151.77 | 150.47 | 151.62 | 2,212,466 | +0.08(+0.06%) |
May 10, 2017 | 152.10 | 152.27 | 151.45 | 151.54 | 2,917,368 | -1.02(-0.67%) |
May 09, 2017 | 153.63 | 153.63 | 152.22 | 152.55 | 2,267,965 | -0.53(-0.35%) |
May 08, 2017 | 153.23 | 153.47 | 152.82 | 153.09 | 2,045,255 | -0.58(-0.38%) |
May 05, 2017 | 153.87 | 154.05 | 153.34 | 153.66 | 2,191,141 | -0.08(-0.06%) |
May 04, 2017 | 152.82 | 153.77 | 152.40 | 153.75 | 3,012,209 | +1.45(+0.95%) |
May 03, 2017 | 151.51 | 152.48 | 150.82 | 152.30 | 3,036,021 | +0.85(+0.56%) |
May 02, 2017 | 150.40 | 151.45 | 149.95 | 151.45 | 3,201,492 | +1.33(+0.88%) |