Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 164.23 | 165.45 | 163.71 | 163.92 | 1,046,950 | -0.39(-0.24%) |
Jul 28, 2017 | 162.69 | 164.52 | 161.42 | 164.30 | 974,418 | +1.79(+1.10%) |
Jul 27, 2017 | 163.70 | 163.94 | 161.68 | 162.51 | 910,799 | -1.42(-0.86%) |
Jul 26, 2017 | 163.84 | 164.78 | 162.94 | 163.93 | 966,672 | -0.23(-0.14%) |
Jul 25, 2017 | 165.54 | 166.03 | 163.92 | 164.15 | 1,234,711 | -0.68(-0.41%) |
Jul 24, 2017 | 164.47 | 165.19 | 163.98 | 164.83 | 996,254 | +0.28(+0.17%) |
Jul 21, 2017 | 164.56 | 165.44 | 164.32 | 164.55 | 769,514 | -0.24(-0.15%) |
Jul 20, 2017 | 164.62 | 165.32 | 163.94 | 164.79 | 935,228 | +0.17(+0.10%) |
Jul 19, 2017 | 162.87 | 165.25 | 162.87 | 164.62 | 1,313,496 | +2.09(+1.28%) |
Jul 18, 2017 | 164.55 | 164.77 | 161.32 | 162.54 | 1,474,173 | -1.97(-1.20%) |
Jul 17, 2017 | 164.71 | 164.71 | 163.35 | 164.51 | 1,078,975 | +0.37(+0.22%) |
Jul 14, 2017 | 163.40 | 164.59 | 163.01 | 164.14 | 1,001,457 | +0.71(+0.43%) |
Jul 13, 2017 | 162.67 | 164.52 | 162.43 | 163.44 | 1,136,852 | +0.94(+0.58%) |
Jul 12, 2017 | 161.98 | 163.80 | 161.39 | 162.50 | 1,560,880 | +0.85(+0.53%) |
Jul 11, 2017 | 160.22 | 161.82 | 159.78 | 161.65 | 1,165,779 | +1.50(+0.94%) |
Jul 10, 2017 | 159.82 | 161.16 | 159.10 | 160.15 | 1,862,899 | -0.04(-0.02%) |
Jul 07, 2017 | 159.14 | 160.92 | 158.77 | 160.19 | 1,619,595 | +1.58(+0.99%) |
Jul 06, 2017 | 159.47 | 159.93 | 157.59 | 158.61 | 1,110,972 | -1.15(-0.72%) |
Jul 05, 2017 | 158.24 | 159.91 | 157.96 | 159.76 | 2,507,593 | +1.57(+0.99%) |
Jul 03, 2017 | 158.92 | 159.08 | 157.54 | 158.19 | 904,525 | +0.10(+0.07%) |
Jun 30, 2017 | 157.43 | 158.72 | 157.31 | 158.09 | 1,854,986 | +0.65(+0.41%) |
Jun 29, 2017 | 159.14 | 159.48 | 156.83 | 157.44 | 1,177,470 | -1.35(-0.85%) |
Jun 28, 2017 | 158.50 | 159.64 | 158.07 | 158.79 | 1,346,868 | +1.02(+0.65%) |
Jun 27, 2017 | 159.28 | 159.95 | 157.62 | 157.77 | 1,812,012 | -1.14(-0.72%) |
Jun 26, 2017 | 160.22 | 160.47 | 158.61 | 158.91 | 1,489,812 | -1.28(-0.80%) |
Jun 23, 2017 | 161.50 | 161.64 | 159.52 | 160.19 | 3,881,851 | -1.01(-0.63%) |
Jun 22, 2017 | 160.74 | 163.59 | 160.36 | 161.20 | 2,322,482 | +0.47(+0.29%) |
Jun 21, 2017 | 160.10 | 162.09 | 160.10 | 160.72 | 1,435,848 | +0.57(+0.35%) |
Jun 20, 2017 | 160.56 | 161.08 | 159.77 | 160.16 | 2,256,200 | -0.64(-0.40%) |
Jun 19, 2017 | 159.69 | 161.03 | 159.69 | 160.80 | 2,007,084 | +1.11(+0.70%) |
Jun 16, 2017 | 158.50 | 159.85 | 157.84 | 159.69 | 2,127,767 | +1.70(+1.08%) |
Jun 15, 2017 | 158.34 | 158.84 | 157.31 | 157.99 | 1,118,926 | -0.78(-0.49%) |
Jun 14, 2017 | 157.72 | 159.01 | 157.19 | 158.77 | 1,270,205 | +1.47(+0.94%) |
Jun 13, 2017 | 157.55 | 158.43 | 156.66 | 157.30 | 1,465,231 | -0.24(-0.15%) |
Jun 12, 2017 | 157.25 | 157.67 | 154.38 | 157.53 | 1,689,137 | +0.06(+0.04%) |
Jun 09, 2017 | 157.35 | 158.74 | 156.43 | 157.48 | 1,849,171 | +0.22(+0.14%) |
Jun 08, 2017 | 160.08 | 156.47 | 157.26 | 3,255,658 | -1.86(-1.17%) | |
Jun 07, 2017 | 156.70 | 160.56 | 156.68 | 159.12 | 2,723,873 | +2.81(+1.80%) |
Jun 06, 2017 | 155.36 | 157.78 | 155.10 | 156.31 | 2,292,422 | +0.70(+0.45%) |
Jun 05, 2017 | 155.44 | 156.39 | 154.81 | 155.61 | 1,684,062 | +0.28(+0.18%) |
Jun 02, 2017 | 154.89 | 155.98 | 154.68 | 155.32 | 1,459,408 | +0.48(+0.31%) |
Jun 01, 2017 | 152.80 | 155.64 | 152.24 | 154.84 | 2,367,699 | +2.57(+1.69%) |
May 31, 2017 | 152.45 | 153.35 | 151.83 | 152.27 | 1,196,720 | -0.25(-0.17%) |
May 30, 2017 | 152.48 | 153.25 | 152.10 | 152.53 | 1,147,835 | +0.17(+0.11%) |
May 26, 2017 | 152.88 | 153.12 | 151.03 | 152.36 | 1,428,148 | -0.31(-0.20%) |
May 25, 2017 | 153.55 | 155.15 | 152.66 | 152.67 | 1,902,644 | -0.20(-0.13%) |
May 24, 2017 | 151.66 | 153.13 | 151.19 | 152.87 | 904,950 | +1.27(+0.84%) |
May 23, 2017 | 150.50 | 151.79 | 150.50 | 151.60 | 832,395 | +1.10(+0.73%) |
May 22, 2017 | 150.88 | 151.24 | 149.97 | 150.50 | 1,679,910 | -0.12(-0.08%) |
May 19, 2017 | 151.50 | 152.57 | 150.45 | 150.62 | 1,702,150 | -0.59(-0.39%) |
May 18, 2017 | 150.06 | 151.74 | 149.61 | 151.21 | 1,535,625 | +1.60(+1.07%) |
May 17, 2017 | 152.38 | 151.78 | 149.50 | 149.61 | 1,729,636 | -2.77(-1.82%) |
May 16, 2017 | 153.00 | 153.16 | 151.49 | 152.38 | 1,396,588 | -0.72(-0.47%) |
May 15, 2017 | 152.72 | 153.88 | 152.22 | 153.09 | 1,671,360 | +0.07(+0.04%) |
May 12, 2017 | 154.42 | 155.72 | 152.56 | 153.03 | 1,526,218 | -1.69(-1.09%) |
May 11, 2017 | 153.98 | 155.16 | 152.72 | 154.72 | 1,047,348 | +0.87(+0.56%) |
May 10, 2017 | 153.00 | 154.21 | 152.70 | 153.85 | 1,532,945 | +0.24(+0.15%) |
May 09, 2017 | 152.87 | 154.40 | 152.79 | 153.61 | 1,356,177 | +0.85(+0.56%) |
May 08, 2017 | 151.73 | 153.12 | 151.21 | 152.76 | 1,519,455 | +1.42(+0.94%) |
May 05, 2017 | 150.17 | 152.59 | 149.45 | 151.35 | 1,718,625 | +3.32(+2.25%) |
May 04, 2017 | 149.02 | 149.37 | 146.69 | 148.02 | 1,489,861 | -0.28(-0.19%) |
May 03, 2017 | 149.43 | 150.31 | 147.94 | 148.31 | 1,027,334 | -1.28(-0.85%) |
May 02, 2017 | 149.12 | 149.99 | 147.55 | 149.58 | 1,113,224 | +0.81(+0.55%) |