Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 187.82 | 188.20 | 186.13 | 186.21 | 1,366,784 | -1.58(-0.84%) |
Jul 28, 2017 | 183.67 | 188.34 | 182.33 | 187.79 | 1,301,064 | +4.27(+2.33%) |
Jul 27, 2017 | 184.53 | 184.94 | 182.04 | 183.52 | 1,824,028 | -1.47(-0.79%) |
Jul 26, 2017 | 181.19 | 187.61 | 179.56 | 184.99 | 2,605,064 | -5.59(-2.93%) |
Jul 25, 2017 | 192.00 | 192.80 | 190.29 | 190.58 | 1,712,412 | -0.42(-0.22%) |
Jul 24, 2017 | 190.97 | 191.60 | 189.80 | 191.00 | 1,139,394 | +0.35(+0.18%) |
Jul 21, 2017 | 190.10 | 191.15 | 189.99 | 190.65 | 1,227,876 | -0.04(-0.02%) |
Jul 20, 2017 | 190.18 | 191.39 | 189.72 | 190.69 | 1,250,670 | +0.40(+0.21%) |
Jul 19, 2017 | 189.81 | 191.20 | 189.52 | 190.29 | 1,042,758 | +0.84(+0.44%) |
Jul 18, 2017 | 192.67 | 193.25 | 188.01 | 189.45 | 1,842,121 | -2.64(-1.37%) |
Jul 17, 2017 | 192.67 | 192.76 | 191.60 | 192.09 | 942,275 | -0.47(-0.24%) |
Jul 14, 2017 | 192.48 | 193.15 | 191.53 | 192.56 | 1,124,539 | +0.01(+0.01%) |
Jul 13, 2017 | 193.38 | 193.89 | 191.14 | 192.55 | 1,245,284 | -0.99(-0.51%) |
Jul 12, 2017 | 192.43 | 194.38 | 191.69 | 193.54 | 1,283,855 | +1.44(+0.75%) |
Jul 11, 2017 | 191.48 | 192.66 | 190.74 | 192.10 | 1,206,717 | -0.02(-0.01%) |
Jul 10, 2017 | 190.95 | 192.68 | 190.57 | 192.12 | 1,006,583 | +0.51(+0.27%) |
Jul 07, 2017 | 191.00 | 192.24 | 190.01 | 191.61 | 780,722 | +1.33(+0.70%) |
Jul 06, 2017 | 191.00 | 191.04 | 189.20 | 190.28 | 1,111,229 | -0.97(-0.51%) |
Jul 05, 2017 | 189.49 | 191.92 | 189.19 | 191.25 | 1,397,565 | +1.65(+0.87%) |
Jul 03, 2017 | 189.21 | 191.18 | 188.35 | 189.60 | 815,314 | +1.47(+0.78%) |
Jun 30, 2017 | 187.49 | 188.70 | 187.10 | 188.13 | 2,034,167 | +0.96(+0.51%) |
Jun 29, 2017 | 188.86 | 188.97 | 186.49 | 187.17 | 1,306,020 | -0.75(-0.40%) |
Jun 28, 2017 | 188.59 | 189.09 | 188.59 | 187.92 | 1,712,343 | +0.51(+0.27%) |
Jun 27, 2017 | 188.71 | 189.40 | 186.64 | 187.41 | 1,418,107 | -0.74(-0.39%) |
Jun 26, 2017 | 190.20 | 190.81 | 186.79 | 188.15 | 2,230,828 | -2.02(-1.06%) |
Jun 23, 2017 | 194.04 | 194.04 | 189.91 | 190.17 | 3,143,653 | -3.19(-1.65%) |
Jun 22, 2017 | 192.13 | 194.94 | 192.13 | 193.36 | 2,159,897 | +1.29(+0.67%) |
Jun 21, 2017 | 192.33 | 193.67 | 190.96 | 192.07 | 2,080,020 | +0.07(+0.04%) |
Jun 20, 2017 | 192.25 | 193.13 | 191.37 | 192.00 | 1,806,946 | -0.74(-0.38%) |
Jun 19, 2017 | 190.33 | 192.85 | 189.95 | 192.74 | 1,992,493 | +2.78(+1.46%) |
Jun 16, 2017 | 189.36 | 190.26 | 188.47 | 189.96 | 1,864,260 | +1.21(+0.64%) |
Jun 15, 2017 | 187.28 | 189.39 | 187.11 | 188.75 | 792,347 | -0.02(-0.01%) |
Jun 14, 2017 | 187.51 | 189.08 | 187.16 | 188.77 | 777,040 | +1.61(+0.86%) |
Jun 13, 2017 | 186.73 | 187.67 | 185.41 | 187.16 | 1,107,994 | +0.42(+0.22%) |
Jun 12, 2017 | 187.22 | 187.31 | 183.10 | 186.74 | 1,804,290 | -0.18(-0.10%) |
Jun 09, 2017 | 188.37 | 188.69 | 186.22 | 186.92 | 1,880,564 | -0.67(-0.36%) |
Jun 08, 2017 | 189.00 | 186.63 | 187.59 | 1,613,087 | -0.74(-0.39%) | |
Jun 07, 2017 | 187.25 | 189.30 | 186.57 | 188.33 | 1,578,702 | +0.68(+0.36%) |
Jun 06, 2017 | 186.49 | 189.18 | 186.06 | 187.65 | 1,303,347 | +0.96(+0.51%) |
Jun 05, 2017 | 187.35 | 187.88 | 186.01 | 186.69 | 928,616 | -0.89(-0.47%) |
Jun 02, 2017 | 187.13 | 188.28 | 185.86 | 187.58 | 1,230,471 | -0.11(-0.06%) |
Jun 01, 2017 | 182.79 | 188.00 | 182.69 | 187.69 | 1,930,836 | +5.34(+2.93%) |
May 31, 2017 | 183.82 | 184.09 | 181.25 | 182.35 | 1,807,554 | -0.97(-0.53%) |
May 30, 2017 | 181.70 | 185.00 | 180.85 | 183.32 | 1,513,116 | +0.24(+0.13%) |
May 26, 2017 | 181.93 | 183.13 | 180.60 | 183.08 | 897,951 | +1.58(+0.87%) |
May 25, 2017 | 180.30 | 182.52 | 180.15 | 181.50 | 1,426,430 | +1.42(+0.79%) |
May 24, 2017 | 178.23 | 181.23 | 177.21 | 180.08 | 1,427,981 | +2.37(+1.33%) |
May 23, 2017 | 176.49 | 177.90 | 175.66 | 177.71 | 1,709,918 | +1.21(+0.69%) |
May 22, 2017 | 176.90 | 177.04 | 174.96 | 176.50 | 1,661,453 | +0.09(+0.05%) |
May 19, 2017 | 177.00 | 178.04 | 175.87 | 176.41 | 1,900,050 | -0.28(-0.16%) |
May 18, 2017 | 176.10 | 178.50 | 175.17 | 176.69 | 1,354,568 | +0.57(+0.32%) |
May 17, 2017 | 180.81 | 180.67 | 176.02 | 176.12 | 1,938,485 | -4.69(-2.59%) |
May 16, 2017 | 182.18 | 182.56 | 179.57 | 180.81 | 1,321,267 | -1.49(-0.82%) |
May 15, 2017 | 180.72 | 182.79 | 179.60 | 182.30 | 1,363,081 | +0.86(+0.47%) |
May 12, 2017 | 181.27 | 183.79 | 180.72 | 181.44 | 1,000,458 | -1.28(-0.70%) |
May 11, 2017 | 180.10 | 183.37 | 178.87 | 182.72 | 1,782,203 | +2.59(+1.44%) |
May 10, 2017 | 177.92 | 180.29 | 177.51 | 180.13 | 1,233,085 | +2.40(+1.35%) |
May 09, 2017 | 179.73 | 180.61 | 177.56 | 177.73 | 2,222,456 | -2.10(-1.17%) |
May 08, 2017 | 180.64 | 181.39 | 179.09 | 179.83 | 826,441 | -0.47(-0.26%) |
May 05, 2017 | 180.82 | 181.50 | 179.22 | 180.30 | 1,214,981 | +0.41(+0.23%) |
May 04, 2017 | 180.68 | 181.45 | 179.08 | 179.89 | 980,653 | -0.05(-0.03%) |
May 03, 2017 | 180.57 | 181.95 | 179.48 | 179.94 | 1,297,565 | -1.33(-0.73%) |
May 02, 2017 | 179.68 | 181.35 | 178.23 | 181.27 | 1,237,690 | +2.07(+1.16%) |