Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 188.00 | 188.41 | 187.41 | 187.70 | 924,467 | -0.01(-0.00%) |
Jul 28, 2017 | 187.36 | 188.53 | 186.49 | 187.71 | 1,192,966 | +0.45(+0.24%) |
Jul 27, 2017 | 192.41 | 192.88 | 186.06 | 187.25 | 2,631,330 | -5.50(-2.85%) |
Jul 26, 2017 | 193.81 | 193.85 | 192.59 | 192.75 | 741,704 | -0.67(-0.34%) |
Jul 25, 2017 | 192.88 | 194.52 | 192.77 | 193.42 | 995,648 | +1.53(+0.79%) |
Jul 24, 2017 | 191.36 | 192.54 | 190.94 | 191.89 | 1,148,158 | +0.15(+0.08%) |
Jul 21, 2017 | 190.19 | 191.83 | 189.21 | 191.74 | 1,369,530 | +0.57(+0.30%) |
Jul 20, 2017 | 192.36 | 192.58 | 190.68 | 191.17 | 2,189,963 | -0.90(-0.47%) |
Jul 19, 2017 | 190.49 | 192.13 | 189.56 | 192.07 | 2,899,576 | +1.66(+0.87%) |
Jul 18, 2017 | 194.13 | 194.13 | 190.33 | 190.41 | 2,472,297 | -4.01(-2.06%) |
Jul 17, 2017 | 194.21 | 195.31 | 190.85 | 194.42 | 3,146,447 | -3.23(-1.63%) |
Jul 14, 2017 | 196.01 | 198.00 | 195.69 | 197.65 | 1,108,405 | +0.98(+0.50%) |
Jul 13, 2017 | 197.02 | 197.18 | 195.98 | 196.66 | 1,083,700 | -0.32(-0.16%) |
Jul 12, 2017 | 197.48 | 197.82 | 196.57 | 196.98 | 1,143,330 | +0.70(+0.36%) |
Jul 11, 2017 | 197.68 | 197.82 | 195.21 | 196.28 | 1,291,625 | -1.20(-0.61%) |
Jul 10, 2017 | 196.69 | 198.48 | 196.43 | 197.48 | 1,128,557 | +0.32(+0.16%) |
Jul 07, 2017 | 195.13 | 197.59 | 194.34 | 197.15 | 1,184,982 | +3.14(+1.62%) |
Jul 06, 2017 | 196.06 | 196.69 | 193.66 | 194.01 | 1,663,332 | -2.96(-1.50%) |
Jul 05, 2017 | 196.15 | 197.85 | 195.82 | 196.97 | 1,296,728 | +0.84(+0.43%) |
Jul 03, 2017 | 197.13 | 197.85 | 196.13 | 196.13 | 1,099,139 | +0.05(+0.02%) |
Jun 30, 2017 | 195.32 | 197.01 | 194.94 | 196.09 | 1,565,717 | +1.89(+0.98%) |
Jun 29, 2017 | 195.79 | 195.79 | 193.99 | 194.19 | 1,744,549 | -1.73(-0.88%) |
Jun 28, 2017 | 195.06 | 196.09 | 194.24 | 195.93 | 1,621,791 | +2.55(+1.32%) |
Jun 27, 2017 | 194.01 | 195.00 | 193.34 | 193.38 | 1,709,157 | -0.93(-0.48%) |
Jun 26, 2017 | 195.24 | 196.05 | 193.99 | 194.31 | 1,381,634 | +0.01(+0.00%) |
Jun 23, 2017 | 190.73 | 195.75 | 190.61 | 194.30 | 2,823,168 | +3.36(+1.76%) |
Jun 22, 2017 | 189.29 | 191.88 | 188.22 | 190.94 | 2,246,930 | -0.61(-0.32%) |
Jun 21, 2017 | 187.67 | 192.96 | 185.41 | 191.55 | 3,917,024 | +3.02(+1.60%) |
Jun 20, 2017 | 189.87 | 190.38 | 188.53 | 188.53 | 2,597,424 | -1.35(-0.71%) |
Jun 19, 2017 | 190.13 | 190.30 | 187.76 | 189.88 | 2,575,027 | +0.41(+0.21%) |
Jun 16, 2017 | 189.79 | 190.72 | 188.64 | 189.47 | 2,046,622 | +0.04(+0.02%) |
Jun 15, 2017 | 187.08 | 189.76 | 187.01 | 189.43 | 1,423,223 | +1.40(+0.74%) |
Jun 14, 2017 | 189.13 | 189.13 | 186.94 | 188.03 | 1,233,259 | -0.47(-0.25%) |
Jun 13, 2017 | 188.93 | 189.61 | 187.63 | 188.50 | 1,345,541 | +0.27(+0.14%) |
Jun 12, 2017 | 185.55 | 188.44 | 184.76 | 188.23 | 2,045,662 | +2.45(+1.32%) |
Jun 09, 2017 | 185.32 | 186.42 | 184.48 | 185.78 | 1,679,577 | +0.50(+0.27%) |
Jun 08, 2017 | 186.26 | 183.89 | 185.28 | 2,194,424 | -0.28(-0.15%) | |
Jun 07, 2017 | 182.99 | 185.70 | 182.20 | 185.56 | 2,417,060 | +2.68(+1.47%) |
Jun 06, 2017 | 181.18 | 184.44 | 180.78 | 182.88 | 2,355,351 | +0.83(+0.46%) |
Jun 05, 2017 | 182.43 | 183.98 | 181.88 | 182.05 | 1,911,986 | -0.78(-0.42%) |
Jun 02, 2017 | 179.16 | 184.43 | 178.99 | 182.82 | 3,363,002 | +4.28(+2.39%) |
Jun 01, 2017 | 175.15 | 178.90 | 174.57 | 178.55 | 1,577,610 | +4.07(+2.33%) |
May 31, 2017 | 174.87 | 174.89 | 172.76 | 174.48 | 1,447,655 | -0.04(-0.02%) |
May 30, 2017 | 174.46 | 175.50 | 173.43 | 174.51 | 1,203,756 | -0.34(-0.20%) |
May 26, 2017 | 174.41 | 175.47 | 174.24 | 174.86 | 842,142 | -0.50(-0.28%) |
May 25, 2017 | 174.35 | 175.47 | 173.66 | 175.35 | 1,508,173 | +1.39(+0.80%) |
May 24, 2017 | 174.11 | 174.53 | 173.36 | 173.97 | 798,322 | +0.19(+0.11%) |
May 23, 2017 | 172.53 | 174.00 | 171.86 | 173.78 | 1,007,679 | +1.27(+0.74%) |
May 22, 2017 | 171.37 | 172.73 | 170.52 | 172.51 | 1,203,811 | +2.05(+1.20%) |
May 19, 2017 | 170.39 | 172.09 | 169.90 | 170.46 | 1,453,240 | +0.58(+0.34%) |
May 18, 2017 | 169.67 | 171.69 | 167.42 | 169.88 | 1,782,736 | +1.12(+0.66%) |
May 17, 2017 | 174.75 | 173.56 | 168.38 | 168.76 | 2,537,737 | -5.98(-3.42%) |
May 16, 2017 | 175.38 | 175.75 | 174.65 | 174.75 | 1,187,866 | -0.56(-0.32%) |
May 15, 2017 | 172.71 | 176.37 | 172.16 | 175.31 | 2,320,265 | +2.79(+1.62%) |
May 12, 2017 | 170.82 | 172.88 | 170.82 | 172.52 | 1,502,323 | +0.74(+0.43%) |
May 11, 2017 | 170.25 | 172.07 | 169.17 | 171.78 | 1,476,108 | +0.98(+0.57%) |
May 10, 2017 | 171.51 | 171.92 | 170.13 | 170.80 | 1,078,731 | -0.94(-0.55%) |
May 09, 2017 | 172.25 | 172.48 | 170.70 | 171.73 | 1,254,813 | -0.29(-0.17%) |
May 08, 2017 | 172.93 | 172.93 | 171.76 | 172.02 | 1,171,657 | -1.18(-0.68%) |
May 05, 2017 | 172.38 | 173.54 | 171.68 | 173.20 | 1,240,346 | +1.11(+0.64%) |
May 04, 2017 | 171.35 | 172.13 | 170.91 | 172.09 | 1,512,593 | +1.14(+0.67%) |
May 03, 2017 | 170.16 | 171.13 | 169.63 | 170.95 | 894,323 | +0.80(+0.47%) |
May 02, 2017 | 169.81 | 170.79 | 169.44 | 170.15 | 1,288,153 | +0.72(+0.42%) |