Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 190.59 | 190.92 | 190.45 | 190.63 | 2,024,032 | +0.59(+0.31%) |
Jul 28, 2017 | 189.61 | 190.16 | 189.41 | 190.04 | 2,644,416 | +0.26(+0.14%) |
Jul 27, 2017 | 189.40 | 189.80 | 188.83 | 189.78 | 3,673,902 | +0.79(+0.42%) |
Jul 26, 2017 | 188.99 | 189.29 | 188.77 | 188.99 | 2,341,490 | +0.83(+0.44%) |
Jul 25, 2017 | 188.72 | 188.73 | 187.83 | 188.16 | 2,207,361 | +0.67(+0.36%) |
Jul 24, 2017 | 187.85 | 187.85 | 187.13 | 187.49 | 1,674,450 | -0.38(-0.20%) |
Jul 21, 2017 | 187.57 | 187.89 | 187.20 | 187.87 | 2,551,102 | -0.37(-0.20%) |
Jul 20, 2017 | 188.57 | 188.58 | 187.87 | 188.24 | 1,573,745 | -0.11(-0.06%) |
Jul 19, 2017 | 187.98 | 188.37 | 187.79 | 188.35 | 2,051,086 | +0.54(+0.29%) |
Jul 18, 2017 | 187.78 | 187.91 | 186.88 | 187.81 | 2,581,258 | -0.45(-0.24%) |
Jul 17, 2017 | 188.35 | 188.50 | 188.11 | 188.26 | 2,631,237 | -0.04(-0.02%) |
Jul 14, 2017 | 188.67 | 187.30 | 188.30 | 2,751,148 | +0.70(+0.37%) | |
Jul 13, 2017 | 187.46 | 187.69 | 187.20 | 187.60 | 1,822,868 | +0.20(+0.11%) |
Jul 12, 2017 | 187.19 | 187.81 | 187.11 | 187.40 | 2,415,690 | +1.09(+0.58%) |
Jul 11, 2017 | 186.25 | 186.59 | 185.18 | 186.31 | 1,811,877 | -0.01(-0.00%) |
Jul 10, 2017 | 186.05 | 186.63 | 186.02 | 186.32 | 1,328,311 | -0.05(-0.03%) |
Jul 07, 2017 | 185.93 | 186.47 | 185.83 | 186.38 | 1,523,493 | +0.79(+0.43%) |
Jul 06, 2017 | 186.41 | 186.55 | 185.41 | 185.58 | 2,640,193 | -1.25(-0.67%) |
Jul 05, 2017 | 186.98 | 187.06 | 186.18 | 186.84 | 2,066,296 | +0.08(+0.04%) |
Jul 03, 2017 | 186.29 | 187.53 | 186.23 | 186.76 | 2,452,060 | +1.09(+0.59%) |
Jun 30, 2017 | 185.59 | 186.32 | 185.44 | 185.67 | 2,545,671 | +0.55(+0.30%) |
Jun 29, 2017 | 186.78 | 186.81 | 184.33 | 185.12 | 5,015,464 | -1.42(-0.76%) |
Jun 28, 2017 | 185.40 | 186.78 | 185.97 | 186.54 | 5,390,661 | +1.14(+0.61%) |
Jun 27, 2017 | 186.08 | 186.44 | 185.35 | 185.40 | 2,275,677 | -0.82(-0.44%) |
Jun 26, 2017 | 186.59 | 186.99 | 185.92 | 186.22 | 2,228,506 | +0.11(+0.06%) |
Jun 23, 2017 | 185.84 | 186.29 | 185.52 | 186.11 | 1,546,804 | +0.01(+0.00%) |
Jun 22, 2017 | 186.40 | 186.59 | 186.04 | 186.10 | 3,097,553 | -0.14(-0.07%) |
Jun 21, 2017 | 186.90 | 186.92 | 186.02 | 186.24 | 2,445,539 | -0.45(-0.24%) |
Jun 20, 2017 | 187.11 | 187.26 | 186.65 | 186.68 | 2,023,777 | -0.45(-0.24%) |
Jun 19, 2017 | 186.65 | 187.21 | 186.40 | 187.13 | 2,415,637 | +1.18(+0.64%) |
Jun 16, 2017 | 185.75 | 185.97 | 185.31 | 185.95 | 2,724,178 | +0.23(+0.12%) |
Jun 15, 2017 | 185.02 | 185.81 | 184.90 | 185.72 | 2,959,025 | -0.13(-0.07%) |
Jun 14, 2017 | 185.80 | 185.99 | 185.10 | 185.85 | 6,238,285 | +0.41(+0.22%) |
Jun 13, 2017 | 184.95 | 185.46 | 184.90 | 185.44 | 2,792,372 | +0.84(+0.46%) |
Jun 12, 2017 | 184.65 | 184.93 | 184.15 | 184.60 | 4,236,869 | -0.23(-0.13%) |
Jun 09, 2017 | 184.38 | 185.18 | 183.89 | 184.83 | 4,914,378 | +0.70(+0.38%) |
Jun 08, 2017 | 183.92 | 184.86 | 183.72 | 184.13 | 2,336,121 | +0.12(+0.07%) |
Jun 07, 2017 | 183.98 | 184.18 | 183.50 | 184.01 | 1,778,700 | +0.30(+0.17%) |
Jun 06, 2017 | 183.67 | 184.06 | 183.53 | 183.70 | 2,410,537 | -0.43(-0.23%) |
Jun 05, 2017 | 184.13 | 184.43 | 183.94 | 184.13 | 2,212,617 | -0.04(-0.02%) |
Jun 02, 2017 | 183.77 | 184.43 | 183.62 | 184.17 | 2,662,520 | +0.44(+0.24%) |
Jun 01, 2017 | 182.75 | 183.73 | 182.43 | 183.73 | 2,102,764 | +1.22(+0.67%) |
May 31, 2017 | 182.87 | 182.87 | 181.92 | 182.51 | 1,815,111 | -0.18(-0.10%) |
May 30, 2017 | 182.69 | 182.96 | 182.49 | 182.69 | 1,226,576 | -0.29(-0.16%) |
May 26, 2017 | 182.98 | 183.14 | 182.79 | 182.98 | 1,325,687 | -0.03(-0.02%) |
May 25, 2017 | 182.96 | 183.31 | 182.77 | 183.02 | 2,529,322 | +0.66(+0.36%) |
May 24, 2017 | 181.92 | 182.48 | 181.71 | 182.36 | 4,007,669 | +0.61(+0.34%) |
May 23, 2017 | 181.73 | 181.95 | 181.37 | 181.75 | 3,978,264 | +0.41(+0.22%) |
May 22, 2017 | 181.05 | 181.53 | 181.05 | 181.34 | 2,584,027 | +0.76(+0.42%) |
May 19, 2017 | 179.69 | 181.04 | 179.54 | 180.57 | 5,629,740 | +1.23(+0.69%) |
May 18, 2017 | 178.54 | 180.21 | 178.42 | 179.34 | 7,678,067 | +0.43(+0.24%) |
May 17, 2017 | 180.35 | 180.75 | 178.83 | 178.92 | 6,596,695 | -3.02(-1.66%) |
May 16, 2017 | 182.25 | 182.38 | 181.51 | 181.93 | 2,005,170 | +0.02(+0.01%) |
May 15, 2017 | 181.46 | 182.09 | 181.46 | 181.91 | 2,098,536 | +0.80(+0.44%) |
May 12, 2017 | 181.08 | 181.35 | 180.95 | 181.12 | 1,818,112 | -0.23(-0.13%) |
May 11, 2017 | 181.23 | 181.50 | 180.33 | 181.35 | 3,568,875 | -0.17(-0.10%) |
May 10, 2017 | 181.27 | 181.81 | 181.02 | 181.53 | 1,608,961 | -0.12(-0.07%) |
May 09, 2017 | 182.10 | 182.25 | 181.30 | 181.65 | 1,811,318 | -0.26(-0.14%) |
May 08, 2017 | 181.72 | 181.99 | 181.57 | 181.91 | 2,666,945 | +0.13(+0.07%) |
May 05, 2017 | 181.17 | 181.78 | 180.90 | 181.78 | 1,931,547 | +0.50(+0.28%) |
May 04, 2017 | 181.67 | 181.67 | 180.41 | 181.27 | 3,046,693 | -0.03(-0.01%) |
May 03, 2017 | 181.52 | 180.65 | 181.30 | 2,109,693 | +0.08(+0.04%) | |
May 02, 2017 | 181.20 | 181.37 | 180.90 | 181.22 | 1,568,992 | +0.18(+0.10%) |