Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 189.92 | 190.25 | 189.78 | 189.96 | 2,031,178 | +0.59(+0.31%) |
Jul 28, 2017 | 188.94 | 189.49 | 188.75 | 189.37 | 2,653,753 | +0.26(+0.14%) |
Jul 27, 2017 | 188.73 | 189.14 | 188.16 | 189.11 | 3,686,874 | +0.79(+0.42%) |
Jul 26, 2017 | 188.32 | 188.62 | 188.10 | 188.32 | 2,349,757 | +0.82(+0.44%) |
Jul 25, 2017 | 188.05 | 188.07 | 187.17 | 187.50 | 2,215,155 | +0.67(+0.36%) |
Jul 24, 2017 | 187.19 | 187.19 | 186.47 | 186.83 | 1,680,362 | -0.38(-0.20%) |
Jul 21, 2017 | 186.91 | 187.23 | 186.54 | 187.21 | 2,560,110 | -0.37(-0.20%) |
Jul 20, 2017 | 187.91 | 187.91 | 187.20 | 187.58 | 1,579,304 | -0.11(-0.06%) |
Jul 19, 2017 | 187.32 | 187.71 | 187.13 | 187.69 | 2,058,331 | +0.54(+0.29%) |
Jul 18, 2017 | 187.12 | 187.25 | 186.22 | 187.15 | 2,590,376 | -0.45(-0.24%) |
Jul 17, 2017 | 187.69 | 187.84 | 187.45 | 187.60 | 2,640,531 | -0.03(-0.02%) |
Jul 14, 2017 | 188.00 | 186.64 | 187.64 | 2,760,866 | +0.69(+0.37%) | |
Jul 13, 2017 | 186.80 | 187.03 | 186.54 | 186.94 | 1,829,307 | +0.20(+0.11%) |
Jul 12, 2017 | 186.53 | 187.15 | 186.45 | 186.74 | 2,424,223 | +1.09(+0.58%) |
Jul 11, 2017 | 185.60 | 185.93 | 184.53 | 185.66 | 1,818,277 | -0.01(-0.00%) |
Jul 10, 2017 | 185.40 | 185.98 | 185.36 | 185.67 | 1,333,003 | -0.05(-0.03%) |
Jul 07, 2017 | 185.28 | 185.81 | 185.17 | 185.72 | 1,528,874 | +0.79(+0.43%) |
Jul 06, 2017 | 185.75 | 185.89 | 184.76 | 184.93 | 2,649,519 | -1.25(-0.67%) |
Jul 05, 2017 | 186.32 | 186.40 | 185.53 | 186.18 | 2,073,595 | +0.08(+0.04%) |
Jul 03, 2017 | 185.63 | 186.87 | 185.57 | 186.10 | 2,460,722 | +1.09(+0.59%) |
Jun 30, 2017 | 184.94 | 185.67 | 184.78 | 185.02 | 2,554,663 | +0.55(+0.30%) |
Jun 29, 2017 | 186.13 | 186.15 | 183.68 | 184.47 | 5,033,180 | -1.41(-0.76%) |
Jun 28, 2017 | 184.75 | 186.12 | 185.31 | 185.88 | 5,409,702 | +1.14(+0.62%) |
Jun 27, 2017 | 185.43 | 185.79 | 184.70 | 184.75 | 2,283,715 | -0.82(-0.44%) |
Jun 26, 2017 | 185.93 | 186.34 | 185.27 | 185.56 | 2,236,378 | +0.11(+0.06%) |
Jun 23, 2017 | 185.19 | 185.63 | 184.87 | 185.45 | 1,552,268 | +0.01(+0.00%) |
Jun 22, 2017 | 185.75 | 185.93 | 185.38 | 185.44 | 3,108,495 | -0.14(-0.07%) |
Jun 21, 2017 | 186.24 | 186.26 | 185.36 | 185.58 | 2,454,177 | -0.44(-0.24%) |
Jun 20, 2017 | 186.45 | 186.60 | 186.00 | 186.02 | 2,030,926 | -0.45(-0.24%) |
Jun 19, 2017 | 185.99 | 186.55 | 185.75 | 186.47 | 2,424,170 | +1.18(+0.64%) |
Jun 16, 2017 | 185.09 | 185.31 | 184.65 | 185.29 | 2,733,801 | +0.23(+0.12%) |
Jun 15, 2017 | 184.37 | 185.16 | 184.25 | 185.07 | 2,969,476 | -0.13(-0.07%) |
Jun 14, 2017 | 185.14 | 185.33 | 184.45 | 185.19 | 6,260,318 | +0.41(+0.22%) |
Jun 13, 2017 | 184.29 | 184.81 | 184.25 | 184.79 | 2,802,234 | +0.84(+0.46%) |
Jun 12, 2017 | 184.00 | 184.28 | 183.50 | 183.95 | 4,251,833 | -0.23(-0.13%) |
Jun 09, 2017 | 183.73 | 184.53 | 183.25 | 184.18 | 4,931,735 | +0.70(+0.38%) |
Jun 08, 2017 | 183.27 | 184.21 | 183.07 | 183.48 | 2,344,372 | +0.12(+0.07%) |
Jun 07, 2017 | 183.33 | 183.53 | 182.86 | 183.36 | 1,784,982 | +0.30(+0.17%) |
Jun 06, 2017 | 183.02 | 183.41 | 182.88 | 183.06 | 2,419,050 | -0.42(-0.23%) |
Jun 05, 2017 | 183.48 | 183.78 | 183.29 | 183.48 | 2,220,432 | -0.04(-0.02%) |
Jun 02, 2017 | 183.13 | 183.78 | 182.97 | 183.52 | 2,671,924 | +0.44(+0.24%) |
Jun 01, 2017 | 182.10 | 183.08 | 181.79 | 183.08 | 2,110,191 | +1.21(+0.67%) |
May 31, 2017 | 182.22 | 182.22 | 181.28 | 181.87 | 1,821,521 | -0.18(-0.10%) |
May 30, 2017 | 182.05 | 182.32 | 181.84 | 182.05 | 1,230,908 | -0.28(-0.16%) |
May 26, 2017 | 182.34 | 182.49 | 182.15 | 182.34 | 1,330,369 | -0.04(-0.02%) |
May 25, 2017 | 182.32 | 182.67 | 182.13 | 182.37 | 2,538,255 | +0.66(+0.36%) |
May 24, 2017 | 181.28 | 181.84 | 181.07 | 181.71 | 4,021,823 | +0.61(+0.33%) |
May 23, 2017 | 181.09 | 181.31 | 180.74 | 181.11 | 3,992,314 | +0.41(+0.23%) |
May 22, 2017 | 180.41 | 180.89 | 180.41 | 180.70 | 2,593,153 | +0.76(+0.42%) |
May 19, 2017 | 179.06 | 180.41 | 178.91 | 179.94 | 5,649,623 | +1.23(+0.69%) |
May 18, 2017 | 177.91 | 179.57 | 177.79 | 178.71 | 7,705,185 | +0.42(+0.24%) |
May 17, 2017 | 179.71 | 180.12 | 178.20 | 178.29 | 6,619,994 | -3.00(-1.66%) |
May 16, 2017 | 181.61 | 181.73 | 180.87 | 181.29 | 2,012,252 | +0.02(+0.01%) |
May 15, 2017 | 180.82 | 181.45 | 180.82 | 181.28 | 2,105,948 | +0.79(+0.44%) |
May 12, 2017 | 180.45 | 180.71 | 180.32 | 180.48 | 1,824,534 | -0.23(-0.13%) |
May 11, 2017 | 180.59 | 180.86 | 179.69 | 180.71 | 3,581,479 | -0.17(-0.10%) |
May 10, 2017 | 180.64 | 181.17 | 180.39 | 180.89 | 1,614,643 | -0.12(-0.07%) |
May 09, 2017 | 181.46 | 181.61 | 180.66 | 181.01 | 1,817,715 | -0.26(-0.14%) |
May 08, 2017 | 181.08 | 181.35 | 180.93 | 181.27 | 2,676,365 | +0.13(+0.07%) |
May 05, 2017 | 180.53 | 181.15 | 180.26 | 181.14 | 1,938,369 | +0.50(+0.28%) |
May 04, 2017 | 181.03 | 181.03 | 179.78 | 180.64 | 3,057,453 | -0.03(-0.01%) |
May 03, 2017 | 180.88 | 180.01 | 180.66 | 2,117,144 | +0.08(+0.04%) | |
May 02, 2017 | 180.56 | 180.73 | 180.26 | 180.58 | 1,574,533 | +0.18(+0.10%) |