Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 164.22 | 165.44 | 163.70 | 163.91 | 1,046,986 | -0.39(-0.24%) |
Jul 28, 2017 | 162.68 | 164.52 | 161.42 | 164.30 | 974,452 | +1.79(+1.10%) |
Jul 27, 2017 | 163.69 | 163.93 | 161.67 | 162.50 | 910,831 | -1.42(-0.86%) |
Jul 26, 2017 | 163.84 | 164.77 | 162.93 | 163.92 | 966,705 | -0.23(-0.14%) |
Jul 25, 2017 | 165.54 | 166.03 | 163.91 | 164.15 | 1,234,754 | -0.68(-0.41%) |
Jul 24, 2017 | 164.46 | 165.19 | 163.98 | 164.83 | 996,289 | +0.28(+0.17%) |
Jul 21, 2017 | 164.55 | 165.43 | 164.31 | 164.54 | 769,541 | -0.24(-0.15%) |
Jul 20, 2017 | 164.62 | 165.32 | 163.94 | 164.79 | 935,260 | +0.17(+0.10%) |
Jul 19, 2017 | 162.86 | 165.24 | 162.86 | 164.62 | 1,313,541 | +2.09(+1.28%) |
Jul 18, 2017 | 164.54 | 164.76 | 161.31 | 162.53 | 1,474,224 | -1.97(-1.20%) |
Jul 17, 2017 | 164.70 | 164.70 | 163.34 | 164.51 | 1,079,013 | +0.37(+0.22%) |
Jul 14, 2017 | 163.39 | 164.58 | 163.00 | 164.14 | 1,001,492 | +0.71(+0.43%) |
Jul 13, 2017 | 162.66 | 164.52 | 162.43 | 163.43 | 1,136,891 | +0.94(+0.58%) |
Jul 12, 2017 | 161.97 | 163.80 | 161.38 | 162.50 | 1,560,934 | +0.85(+0.53%) |
Jul 11, 2017 | 160.22 | 161.81 | 159.77 | 161.65 | 1,165,820 | +1.50(+0.94%) |
Jul 10, 2017 | 159.81 | 161.15 | 159.09 | 160.14 | 1,862,963 | -0.04(-0.02%) |
Jul 07, 2017 | 159.13 | 160.92 | 158.76 | 160.18 | 1,619,651 | +1.58(+0.99%) |
Jul 06, 2017 | 159.46 | 159.93 | 157.58 | 158.60 | 1,111,011 | -1.15(-0.72%) |
Jul 05, 2017 | 158.24 | 159.91 | 157.95 | 159.76 | 2,507,679 | +1.57(+0.99%) |
Jul 03, 2017 | 158.91 | 159.08 | 157.53 | 158.19 | 904,556 | +0.10(+0.07%) |
Jun 30, 2017 | 157.42 | 158.72 | 157.30 | 158.08 | 1,855,050 | +0.65(+0.41%) |
Jun 29, 2017 | 159.13 | 159.47 | 156.83 | 157.43 | 1,177,511 | -1.35(-0.85%) |
Jun 28, 2017 | 158.50 | 159.63 | 158.06 | 158.78 | 1,346,914 | +1.02(+0.65%) |
Jun 27, 2017 | 159.27 | 159.94 | 157.61 | 157.76 | 1,812,074 | -1.14(-0.72%) |
Jun 26, 2017 | 160.22 | 160.47 | 158.60 | 158.91 | 1,489,863 | -1.28(-0.80%) |
Jun 23, 2017 | 161.49 | 161.63 | 159.51 | 160.18 | 3,881,985 | -1.01(-0.63%) |
Jun 22, 2017 | 160.74 | 163.58 | 160.35 | 161.19 | 2,322,562 | +0.47(+0.29%) |
Jun 21, 2017 | 160.10 | 162.08 | 160.10 | 160.72 | 1,435,897 | +0.57(+0.35%) |
Jun 20, 2017 | 160.55 | 161.08 | 159.76 | 160.15 | 2,256,278 | -0.64(-0.40%) |
Jun 19, 2017 | 159.68 | 161.02 | 159.68 | 160.79 | 2,007,153 | +1.11(+0.70%) |
Jun 16, 2017 | 158.50 | 159.84 | 157.83 | 159.68 | 2,127,841 | +1.70(+1.08%) |
Jun 15, 2017 | 158.33 | 158.84 | 157.30 | 157.98 | 1,118,965 | -0.78(-0.49%) |
Jun 14, 2017 | 157.72 | 159.00 | 157.19 | 158.76 | 1,270,249 | +1.47(+0.94%) |
Jun 13, 2017 | 157.55 | 158.42 | 156.66 | 157.29 | 1,465,282 | -0.24(-0.15%) |
Jun 12, 2017 | 157.24 | 157.67 | 154.37 | 157.53 | 1,689,195 | +0.06(+0.04%) |
Jun 09, 2017 | 157.35 | 158.74 | 156.42 | 157.47 | 1,849,235 | +0.22(+0.14%) |
Jun 08, 2017 | 160.08 | 156.46 | 157.25 | 3,255,770 | -1.86(-1.17%) | |
Jun 07, 2017 | 156.70 | 160.55 | 156.68 | 159.11 | 2,723,968 | +2.81(+1.80%) |
Jun 06, 2017 | 155.35 | 157.77 | 155.10 | 156.30 | 2,292,501 | +0.70(+0.45%) |
Jun 05, 2017 | 155.44 | 156.38 | 154.81 | 155.60 | 1,684,120 | +0.28(+0.18%) |
Jun 02, 2017 | 154.88 | 155.97 | 154.68 | 155.32 | 1,459,458 | +0.48(+0.31%) |
Jun 01, 2017 | 152.80 | 155.64 | 152.24 | 154.84 | 2,367,781 | +2.57(+1.69%) |
May 31, 2017 | 152.45 | 153.34 | 151.82 | 152.27 | 1,196,762 | -0.25(-0.17%) |
May 30, 2017 | 152.47 | 153.25 | 152.10 | 152.52 | 1,147,875 | +0.17(+0.11%) |
May 26, 2017 | 152.87 | 153.12 | 151.02 | 152.35 | 1,428,197 | -0.31(-0.20%) |
May 25, 2017 | 153.54 | 155.15 | 152.65 | 152.66 | 1,902,710 | -0.20(-0.13%) |
May 24, 2017 | 151.65 | 153.13 | 151.19 | 152.86 | 904,982 | +1.27(+0.84%) |
May 23, 2017 | 150.49 | 151.78 | 150.49 | 151.60 | 832,424 | +1.10(+0.73%) |
May 22, 2017 | 150.88 | 151.24 | 149.96 | 150.49 | 1,679,968 | -0.12(-0.08%) |
May 19, 2017 | 151.49 | 152.57 | 150.44 | 150.61 | 1,702,208 | -0.59(-0.39%) |
May 18, 2017 | 150.06 | 151.74 | 149.60 | 151.20 | 1,535,678 | +1.60(+1.07%) |
May 17, 2017 | 152.37 | 151.78 | 149.49 | 149.60 | 1,729,696 | -2.77(-1.82%) |
May 16, 2017 | 152.99 | 153.15 | 151.49 | 152.37 | 1,396,637 | -0.72(-0.47%) |
May 15, 2017 | 152.71 | 153.87 | 152.21 | 153.09 | 1,671,418 | +0.07(+0.04%) |
May 12, 2017 | 154.41 | 155.71 | 152.55 | 153.02 | 1,526,270 | -1.69(-1.09%) |
May 11, 2017 | 153.98 | 155.16 | 152.71 | 154.71 | 1,047,384 | +0.87(+0.56%) |
May 10, 2017 | 152.99 | 154.20 | 152.69 | 153.84 | 1,532,998 | +0.24(+0.15%) |
May 09, 2017 | 152.86 | 154.39 | 152.78 | 153.61 | 1,356,224 | +0.85(+0.56%) |
May 08, 2017 | 151.73 | 153.11 | 151.21 | 152.76 | 1,519,507 | +1.42(+0.94%) |
May 05, 2017 | 150.16 | 152.59 | 149.44 | 151.34 | 1,718,684 | +3.32(+2.25%) |
May 04, 2017 | 149.02 | 149.37 | 146.69 | 148.02 | 1,489,912 | -0.28(-0.19%) |
May 03, 2017 | 149.42 | 150.30 | 147.93 | 148.30 | 1,027,370 | -1.27(-0.85%) |
May 02, 2017 | 149.11 | 149.99 | 147.54 | 149.57 | 1,113,263 | +0.81(+0.55%) |