Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 124.93 | 126.60 | 124.54 | 126.28 | 6,222,233 | +1.28(+1.03%) |
Jul 28, 2017 | 124.84 | 125.16 | 124.36 | 125.00 | 4,052,832 | +0.30(+0.24%) |
Jul 27, 2017 | 123.39 | 124.81 | 123.15 | 124.70 | 6,395,598 | +0.88(+0.71%) |
Jul 26, 2017 | 123.97 | 124.29 | 123.21 | 123.82 | 3,359,672 | -0.24(-0.19%) |
Jul 25, 2017 | 123.02 | 124.42 | 122.63 | 124.06 | 5,926,142 | +2.02(+1.65%) |
Jul 24, 2017 | 123.76 | 123.82 | 121.77 | 122.04 | 8,641,678 | -1.75(-1.41%) |
Jul 21, 2017 | 124.11 | 124.42 | 123.45 | 123.79 | 10,804,336 | -0.32(-0.26%) |
Jul 20, 2017 | 128.78 | 128.79 | 122.91 | 124.11 | 21,633,736 | -5.29(-4.09%) |
Jul 19, 2017 | 128.77 | 130.00 | 128.77 | 129.40 | 3,326,993 | +0.95(+0.74%) |
Jul 18, 2017 | 129.78 | 129.88 | 128.29 | 128.45 | 4,482,197 | -1.45(-1.12%) |
Jul 17, 2017 | 129.07 | 130.42 | 128.91 | 129.90 | 4,935,865 | +0.85(+0.66%) |
Jul 14, 2017 | 129.72 | 128.15 | 129.05 | 4,251,093 | -0.35(-0.27%) | |
Jul 13, 2017 | 129.00 | 130.10 | 128.81 | 129.40 | 3,895,129 | +0.59(+0.46%) |
Jul 12, 2017 | 127.85 | 129.27 | 127.54 | 128.80 | 5,065,442 | +1.68(+1.32%) |
Jul 11, 2017 | 127.84 | 128.15 | 127.04 | 127.12 | 6,683,891 | -0.49(-0.38%) |
Jul 10, 2017 | 128.49 | 128.53 | 127.46 | 127.61 | 6,019,398 | -0.89(-0.69%) |
Jul 07, 2017 | 128.34 | 129.04 | 128.22 | 128.50 | 4,472,561 | +0.15(+0.12%) |
Jul 06, 2017 | 128.11 | 128.71 | 127.65 | 128.35 | 4,037,617 | -0.54(-0.42%) |
Jul 05, 2017 | 130.00 | 130.24 | 127.85 | 128.89 | 5,251,068 | -1.11(-0.86%) |
Jul 03, 2017 | 130.32 | 130.66 | 129.75 | 130.00 | 1,964,807 | +0.51(+0.40%) |
Jun 30, 2017 | 128.74 | 130.00 | 128.53 | 129.49 | 4,313,186 | +1.05(+0.82%) |
Jun 29, 2017 | 128.96 | 129.15 | 127.90 | 128.44 | 3,382,601 | -0.90(-0.70%) |
Jun 28, 2017 | 128.94 | 129.53 | 128.61 | 129.34 | 6,025,638 | +0.84(+0.65%) |
Jun 27, 2017 | 127.51 | 129.36 | 127.25 | 128.51 | 5,410,509 | +0.69(+0.54%) |
Jun 26, 2017 | 128.03 | 128.28 | 127.57 | 127.82 | 4,889,355 | +0.09(+0.07%) |
Jun 23, 2017 | 130.97 | 131.02 | 127.39 | 127.72 | 13,531,508 | -3.52(-2.68%) |
Jun 22, 2017 | 132.05 | 132.59 | 131.24 | 131.24 | 3,965,501 | -0.94(-0.71%) |
Jun 21, 2017 | 133.29 | 133.82 | 132.05 | 132.18 | 4,822,914 | -0.91(-0.69%) |
Jun 20, 2017 | 133.99 | 134.40 | 133.03 | 133.09 | 4,977,042 | -0.96(-0.72%) |
Jun 19, 2017 | 132.45 | 134.24 | 132.01 | 134.06 | 6,155,622 | +1.83(+1.39%) |
Jun 16, 2017 | 131.89 | 132.26 | 131.19 | 132.22 | 10,786,851 | -0.11(-0.08%) |
Jun 15, 2017 | 131.79 | 132.75 | 130.77 | 132.33 | 4,705,794 | +0.01(+0.01%) |
Jun 14, 2017 | 130.42 | 132.76 | 129.96 | 132.32 | 7,107,287 | +2.34(+1.80%) |
Jun 13, 2017 | 128.57 | 130.03 | 128.36 | 129.99 | 4,446,930 | +1.53(+1.19%) |
Jun 12, 2017 | 128.98 | 129.40 | 128.08 | 128.46 | 5,300,092 | -0.66(-0.51%) |
Jun 09, 2017 | 130.00 | 130.00 | 128.97 | 129.12 | 5,574,258 | -0.46(-0.35%) |
Jun 08, 2017 | 131.04 | 129.47 | 129.57 | 4,787,868 | -1.23(-0.94%) | |
Jun 07, 2017 | 130.58 | 131.09 | 130.29 | 130.81 | 3,742,311 | +0.64(+0.49%) |
Jun 06, 2017 | 130.37 | 130.55 | 129.70 | 130.16 | 3,862,319 | -0.50(-0.38%) |
Jun 05, 2017 | 131.29 | 131.36 | 130.19 | 130.66 | 3,141,479 | -0.47(-0.36%) |
Jun 02, 2017 | 130.66 | 131.56 | 130.35 | 131.13 | 4,129,244 | +0.17(+0.13%) |
Jun 01, 2017 | 129.59 | 130.97 | 128.93 | 130.97 | 4,009,298 | +1.38(+1.07%) |
May 31, 2017 | 130.30 | 130.31 | 129.39 | 129.58 | 8,480,240 | -0.31(-0.24%) |
May 30, 2017 | 130.00 | 130.47 | 129.60 | 129.89 | 4,151,171 | -0.11(-0.08%) |
May 26, 2017 | 131.01 | 131.28 | 129.78 | 130.00 | 5,105,213 | -1.31(-1.00%) |
May 25, 2017 | 131.09 | 131.50 | 130.38 | 131.31 | 3,706,495 | +1.23(+0.94%) |
May 24, 2017 | 129.84 | 130.45 | 128.65 | 130.09 | 5,472,839 | +0.14(+0.11%) |
May 23, 2017 | 130.85 | 131.29 | 129.82 | 129.94 | 5,529,407 | -0.95(-0.73%) |
May 22, 2017 | 131.34 | 131.77 | 130.76 | 130.89 | 4,528,880 | -0.28(-0.22%) |
May 19, 2017 | 130.96 | 131.55 | 130.36 | 131.18 | 5,697,567 | +0.50(+0.38%) |
May 18, 2017 | 130.49 | 131.48 | 130.29 | 130.68 | 5,789,017 | -0.33(-0.25%) |
May 17, 2017 | 132.82 | 132.02 | 130.83 | 131.00 | 7,073,921 | -1.82(-1.37%) |
May 16, 2017 | 134.38 | 135.00 | 132.65 | 132.82 | 12,058,375 | +0.78(+0.59%) |
May 15, 2017 | 132.00 | 132.47 | 131.48 | 132.04 | 7,224,602 | +0.34(+0.26%) |
May 12, 2017 | 131.25 | 131.93 | 130.72 | 131.70 | 3,486,792 | +0.60(+0.46%) |
May 11, 2017 | 132.06 | 132.35 | 130.36 | 131.09 | 4,680,314 | -1.62(-1.22%) |
May 10, 2017 | 132.20 | 132.73 | 132.02 | 132.71 | 3,118,732 | +0.38(+0.29%) |
May 09, 2017 | 131.80 | 132.39 | 131.17 | 132.34 | 3,579,374 | +0.66(+0.50%) |
May 08, 2017 | 130.80 | 131.90 | 130.51 | 131.67 | 3,794,452 | +0.97(+0.74%) |
May 05, 2017 | 130.37 | 130.72 | 129.32 | 130.70 | 2,979,531 | +0.73(+0.56%) |
May 04, 2017 | 130.47 | 130.62 | 129.47 | 129.97 | 4,519,475 | -0.12(-0.09%) |
May 03, 2017 | 130.22 | 130.41 | 129.74 | 130.09 | 2,913,823 | +0.04(+0.03%) |
May 02, 2017 | 129.66 | 130.22 | 129.05 | 130.04 | 3,926,137 | +0.62(+0.48%) |