Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 228.91 | 230.85 | 227.66 | 230.85 | 1,725,106 | +2.68(+1.17%) |
May 30, 2017 | 228.79 | 229.16 | 227.05 | 228.17 | 656,388 | -0.69(-0.30%) |
May 26, 2017 | 228.45 | 229.71 | 228.25 | 228.87 | 620,823 | +0.42(+0.18%) |
May 25, 2017 | 226.29 | 228.72 | 225.76 | 228.45 | 1,096,531 | +2.80(+1.24%) |
May 24, 2017 | 223.76 | 225.83 | 223.53 | 225.65 | 870,329 | +2.43(+1.09%) |
May 23, 2017 | 222.64 | 223.94 | 221.38 | 223.22 | 899,844 | +1.07(+0.48%) |
May 22, 2017 | 225.24 | 226.21 | 222.12 | 222.15 | 1,193,146 | -0.38(-0.17%) |
May 19, 2017 | 220.88 | 222.98 | 220.51 | 222.54 | 804,987 | +2.67(+1.22%) |
May 18, 2017 | 219.01 | 221.74 | 216.76 | 219.87 | 1,160,614 | +0.50(+0.23%) |
May 17, 2017 | 220.31 | 221.52 | 218.67 | 219.37 | 1,156,854 | -0.94(-0.43%) |
May 16, 2017 | 220.96 | 222.08 | 219.96 | 220.31 | 616,526 | -0.78(-0.35%) |
May 15, 2017 | 220.07 | 221.30 | 219.92 | 221.09 | 757,180 | +0.71(+0.32%) |
May 12, 2017 | 220.11 | 221.00 | 219.53 | 220.37 | 587,853 | -0.06(-0.03%) |
May 11, 2017 | 220.05 | 220.91 | 219.27 | 220.44 | 705,920 | -0.53(-0.24%) |
May 10, 2017 | 222.60 | 223.54 | 219.88 | 220.96 | 876,066 | -1.23(-0.55%) |
May 09, 2017 | 221.84 | 222.33 | 221.44 | 222.19 | 822,535 | +0.31(+0.14%) |
May 08, 2017 | 221.49 | 222.03 | 220.89 | 221.88 | 695,620 | +0.20(+0.09%) |
May 05, 2017 | 219.34 | 221.79 | 218.64 | 221.67 | 807,738 | +2.81(+1.29%) |
May 04, 2017 | 218.59 | 219.10 | 216.97 | 218.86 | 1,003,290 | +0.21(+0.10%) |
May 03, 2017 | 218.11 | 218.94 | 217.25 | 218.65 | 689,637 | +0.16(+0.07%) |
May 02, 2017 | 217.71 | 218.79 | 216.85 | 218.48 | 991,077 | +0.88(+0.40%) |
May 01, 2017 | 219.35 | 219.55 | 217.59 | 217.60 | 874,652 | -1.44(-0.66%) |
Apr 28, 2017 | 221.66 | 222.07 | 218.72 | 219.05 | 961,591 | -2.17(-0.98%) |
Apr 27, 2017 | 221.72 | 222.48 | 220.34 | 221.22 | 1,134,849 | +0.30(+0.14%) |
Apr 26, 2017 | 222.47 | 222.47 | 216.45 | 220.92 | 1,968,969 | -0.06(-0.03%) |
Apr 25, 2017 | 220.98 | 222.31 | 220.31 | 220.98 | 1,728,182 | -0.90(-0.41%) |
Apr 24, 2017 | 221.74 | 222.42 | 220.49 | 221.88 | 1,190,186 | +2.50(+1.14%) |
Apr 21, 2017 | 218.30 | 220.35 | 218.08 | 219.38 | 901,660 | +1.32(+0.60%) |
Apr 20, 2017 | 217.18 | 219.03 | 216.86 | 218.06 | 744,130 | +0.99(+0.46%) |
Apr 19, 2017 | 216.90 | 217.68 | 216.02 | 217.07 | 780,113 | +0.50(+0.23%) |
Apr 18, 2017 | 216.09 | 218.00 | 215.89 | 216.57 | 1,004,136 | +0.07(+0.03%) |
Apr 17, 2017 | 214.02 | 216.66 | 213.97 | 216.50 | 842,726 | +2.58(+1.21%) |
Apr 13, 2017 | 212.88 | 215.33 | 212.88 | 213.92 | 829,887 | +0.75(+0.35%) |
Apr 12, 2017 | 214.58 | 214.58 | 212.88 | 213.17 | 628,845 | -1.50(-0.70%) |
Apr 11, 2017 | 213.04 | 214.76 | 212.15 | 214.67 | 762,841 | +1.52(+0.71%) |
Apr 10, 2017 | 212.53 | 214.14 | 211.95 | 213.15 | 800,408 | +0.47(+0.22%) |
Apr 07, 2017 | 213.49 | 213.84 | 211.41 | 212.68 | 811,468 | +1.91(+0.90%) |
Apr 06, 2017 | 210.17 | 211.53 | 209.43 | 210.77 | 790,497 | +0.51(+0.24%) |
Apr 05, 2017 | 211.96 | 213.56 | 210.05 | 210.26 | 1,075,887 | -1.37(-0.65%) |
Apr 04, 2017 | 211.06 | 212.02 | 210.56 | 211.64 | 788,172 | -0.15(-0.07%) |
Apr 03, 2017 | 211.58 | 212.45 | 210.89 | 211.79 | 753,963 | -0.03(-0.01%) |
Mar 31, 2017 | 212.60 | 212.78 | 211.68 | 211.81 | 1,083,439 | -1.09(-0.51%) |
Mar 30, 2017 | 210.43 | 213.04 | 209.78 | 212.90 | 957,958 | +2.26(+1.07%) |
Mar 29, 2017 | 210.76 | 211.00 | 209.35 | 210.64 | 688,505 | -0.60(-0.28%) |
Mar 28, 2017 | 209.38 | 211.94 | 208.71 | 211.24 | 823,080 | +1.21(+0.58%) |
Mar 27, 2017 | 209.98 | 210.50 | 207.68 | 210.02 | 1,088,127 | -0.94(-0.44%) |
Mar 24, 2017 | 213.07 | 213.59 | 210.70 | 210.96 | 845,715 | -2.33(-1.09%) |
Mar 23, 2017 | 214.63 | 214.97 | 212.96 | 213.29 | 670,545 | -1.46(-0.68%) |
Mar 22, 2017 | 213.50 | 215.52 | 212.94 | 214.75 | 760,705 | +1.26(+0.59%) |
Mar 21, 2017 | 217.03 | 217.03 | 213.16 | 213.49 | 904,678 | -2.91(-1.35%) |
Mar 20, 2017 | 217.99 | 218.60 | 216.13 | 216.40 | 591,719 | -1.12(-0.52%) |
Mar 17, 2017 | 214.74 | 217.92 | 214.35 | 217.52 | 1,375,463 | +3.54(+1.65%) |
Mar 16, 2017 | 217.30 | 217.42 | 213.49 | 213.99 | 1,214,588 | -3.17(-1.46%) |
Mar 15, 2017 | 217.12 | 217.70 | 216.53 | 217.16 | 849,154 | +0.06(+0.03%) |
Mar 14, 2017 | 216.87 | 217.63 | 216.19 | 217.09 | 517,318 | -0.58(-0.27%) |
Mar 13, 2017 | 216.89 | 217.95 | 216.20 | 217.67 | 842,795 | +0.74(+0.34%) |
Mar 10, 2017 | 217.80 | 218.04 | 215.92 | 216.94 | 773,213 | -0.47(-0.22%) |
Mar 09, 2017 | 217.37 | 217.96 | 216.87 | 217.41 | 686,466 | +0.49(+0.23%) |
Mar 08, 2017 | 217.30 | 218.26 | 216.46 | 216.92 | 758,608 | -0.19(-0.09%) |
Mar 07, 2017 | 215.97 | 217.23 | 215.58 | 217.10 | 1,029,892 | +0.77(+0.35%) |
Mar 06, 2017 | 215.90 | 217.00 | 215.49 | 216.34 | 1,047,911 | -0.01(-0.00%) |
Mar 03, 2017 | 216.41 | 217.09 | 215.61 | 216.35 | 972,510 | -0.12(-0.06%) |
Mar 02, 2017 | 218.19 | 218.54 | 216.04 | 216.47 | 1,316,557 | -1.75(-0.80%) |