Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 192.34 | 193.67 | 191.57 | 193.53 | 2,328,232 | +1.48(+0.77%) |
Jul 28, 2017 | 190.47 | 192.10 | 189.69 | 192.05 | 2,891,310 | +1.83(+0.96%) |
Jul 27, 2017 | 190.53 | 191.28 | 189.32 | 190.22 | 3,274,668 | -0.66(-0.35%) |
Jul 26, 2017 | 191.05 | 192.16 | 190.56 | 190.88 | 3,251,350 | +0.58(+0.30%) |
Jul 25, 2017 | 189.24 | 191.42 | 189.10 | 190.31 | 4,086,076 | +2.92(+1.56%) |
Jul 24, 2017 | 188.04 | 188.72 | 187.23 | 187.39 | 3,688,000 | -1.72(-0.91%) |
Jul 21, 2017 | 190.57 | 190.93 | 188.31 | 189.10 | 4,013,014 | -1.82(-0.95%) |
Jul 20, 2017 | 193.03 | 190.33 | 190.93 | 4,072,218 | -0.49(-0.26%) | |
Jul 19, 2017 | 191.45 | 192.56 | 190.38 | 191.41 | 5,686,760 | -0.38(-0.20%) |
Jul 18, 2017 | 195.39 | 197.85 | 191.32 | 191.79 | 7,451,311 | -5.11(-2.60%) |
Jul 17, 2017 | 196.45 | 197.23 | 195.14 | 196.90 | 2,967,853 | +0.57(+0.29%) |
Jul 14, 2017 | 195.15 | 197.20 | 193.33 | 196.34 | 4,312,191 | -1.54(-0.78%) |
Jul 13, 2017 | 195.30 | 198.09 | 194.92 | 197.88 | 3,320,913 | +2.59(+1.32%) |
Jul 12, 2017 | 194.45 | 196.70 | 194.16 | 195.30 | 2,989,053 | +0.38(+0.19%) |
Jul 11, 2017 | 194.14 | 195.78 | 192.96 | 194.92 | 3,193,440 | +0.95(+0.49%) |
Jul 10, 2017 | 192.62 | 195.25 | 192.35 | 193.97 | 2,744,637 | +0.48(+0.25%) |
Jul 07, 2017 | 196.02 | 196.24 | 192.75 | 193.48 | 3,140,848 | -1.21(-0.62%) |
Jul 06, 2017 | 195.79 | 197.59 | 193.46 | 194.69 | 3,582,044 | -1.16(-0.59%) |
Jul 05, 2017 | 196.15 | 196.61 | 193.46 | 195.85 | 3,227,558 | +0.65(+0.33%) |
Jul 03, 2017 | 192.78 | 196.74 | 191.89 | 195.20 | 3,314,337 | +4.62(+2.42%) |
Jun 30, 2017 | 193.51 | 194.15 | 190.27 | 190.58 | 3,671,753 | -2.16(-1.12%) |
Jun 29, 2017 | 196.14 | 196.50 | 191.55 | 192.74 | 5,894,000 | +1.02(+0.53%) |
Jun 28, 2017 | 190.56 | 192.93 | 189.59 | 191.72 | 4,051,956 | +2.53(+1.33%) |
Jun 27, 2017 | 190.53 | 191.02 | 188.57 | 189.19 | 3,375,450 | -0.14(-0.07%) |
Jun 26, 2017 | 187.46 | 190.64 | 186.97 | 189.33 | 3,014,988 | +2.79(+1.50%) |
Jun 23, 2017 | 189.38 | 189.54 | 185.91 | 186.54 | 5,179,783 | -2.22(-1.17%) |
Jun 22, 2017 | 190.19 | 190.58 | 188.34 | 188.75 | 3,893,205 | -2.34(-1.22%) |
Jun 21, 2017 | 192.85 | 193.18 | 190.61 | 191.09 | 3,509,056 | -2.24(-1.16%) |
Jun 20, 2017 | 193.68 | 194.57 | 192.55 | 193.33 | 2,636,246 | -0.88(-0.46%) |
Jun 19, 2017 | 191.90 | 195.00 | 191.80 | 194.21 | 3,377,019 | +3.71(+1.95%) |
Jun 16, 2017 | 191.22 | 192.10 | 189.92 | 190.50 | 4,375,937 | -1.22(-0.64%) |
Jun 15, 2017 | 193.08 | 194.40 | 191.35 | 191.72 | 3,934,052 | -2.82(-1.45%) |
Jun 14, 2017 | 191.52 | 194.91 | 190.46 | 194.54 | 4,249,756 | +1.98(+1.03%) |
Jun 13, 2017 | 191.83 | 194.79 | 191.33 | 192.56 | 3,222,302 | +1.97(+1.03%) |
Jun 12, 2017 | 192.07 | 193.44 | 188.65 | 190.59 | 3,944,931 | -0.45(-0.24%) |
Jun 09, 2017 | 189.66 | 192.26 | 188.74 | 191.04 | 5,187,557 | +3.16(+1.68%) |
Jun 08, 2017 | 189.81 | 184.34 | 187.88 | 4,384,070 | +2.56(+1.38%) | |
Jun 07, 2017 | 184.97 | 186.57 | 184.06 | 185.32 | 3,119,708 | +1.07(+0.58%) |
Jun 06, 2017 | 182.52 | 185.53 | 182.49 | 184.25 | 3,366,172 | +0.46(+0.25%) |
Jun 05, 2017 | 183.01 | 185.35 | 182.66 | 183.79 | 3,139,792 | +0.58(+0.32%) |
Jun 02, 2017 | 182.89 | 184.84 | 182.00 | 183.20 | 4,298,738 | -1.46(-0.79%) |
Jun 01, 2017 | 182.60 | 185.45 | 181.04 | 184.66 | 4,722,879 | +3.22(+1.78%) |
May 31, 2017 | 187.44 | 187.49 | 180.03 | 181.44 | 9,677,099 | -6.15(-3.28%) |
May 30, 2017 | 190.52 | 191.04 | 187.24 | 187.59 | 3,606,501 | -3.74(-1.96%) |
May 26, 2017 | 190.04 | 191.94 | 189.32 | 191.34 | 2,087,738 | +0.91(+0.48%) |
May 25, 2017 | 192.09 | 192.98 | 190.28 | 190.43 | 3,084,009 | -1.16(-0.61%) |
May 24, 2017 | 188.31 | 192.08 | 187.84 | 191.59 | 4,855,299 | +3.59(+1.91%) |
May 23, 2017 | 184.87 | 188.99 | 183.74 | 188.01 | 3,864,096 | +3.10(+1.68%) |
May 22, 2017 | 186.06 | 186.29 | 184.38 | 184.91 | 2,926,973 | +0.54(+0.29%) |
May 19, 2017 | 183.92 | 186.43 | 183.18 | 184.37 | 4,377,528 | +0.20(+0.11%) |
May 18, 2017 | 183.18 | 186.27 | 183.06 | 184.17 | 5,598,678 | +1.23(+0.67%) |
May 17, 2017 | 193.11 | 190.16 | 182.43 | 182.94 | 8,785,319 | -10.17(-5.27%) |
May 16, 2017 | 192.97 | 194.15 | 192.09 | 193.11 | 1,997,338 | +0.41(+0.21%) |
May 15, 2017 | 191.00 | 193.94 | 190.75 | 192.70 | 2,883,313 | +1.97(+1.03%) |
May 12, 2017 | 191.30 | 192.16 | 190.44 | 190.73 | 2,530,534 | -1.66(-0.86%) |
May 11, 2017 | 192.04 | 192.67 | 190.16 | 192.39 | 2,850,940 | -0.10(-0.05%) |
May 10, 2017 | 191.28 | 192.90 | 190.94 | 192.49 | 3,072,962 | +0.96(+0.50%) |
May 09, 2017 | 193.00 | 193.94 | 190.82 | 191.53 | 2,505,802 | -1.09(-0.56%) |
May 08, 2017 | 194.09 | 194.60 | 192.25 | 192.62 | 2,706,595 | -1.57(-0.81%) |
May 05, 2017 | 194.21 | 194.71 | 192.85 | 194.20 | 2,845,657 | +0.24(+0.12%) |
May 04, 2017 | 195.39 | 195.93 | 192.43 | 193.96 | 3,429,214 | +0.24(+0.12%) |
May 03, 2017 | 192.12 | 194.04 | 192.01 | 193.72 | 3,550,882 | +1.02(+0.53%) |
May 02, 2017 | 192.47 | 193.31 | 191.03 | 192.70 | 3,040,236 | +0.23(+0.12%) |