Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 141.80 | 141.84 | 140.58 | 141.29 | 33,220,902 | -0.05(-0.04%) |
May 30, 2017 | 141.13 | 141.50 | 141.06 | 141.34 | 20,305,640 | +0.12(+0.08%) |
May 26, 2017 | 141.00 | 141.28 | 140.81 | 141.22 | 13,851,582 | +0.25(+0.18%) |
May 25, 2017 | 140.31 | 141.33 | 140.01 | 140.97 | 23,925,756 | +1.19(+0.85%) |
May 24, 2017 | 139.56 | 139.85 | 139.17 | 139.78 | 18,317,780 | +0.64(+0.46%) |
May 23, 2017 | 139.42 | 139.42 | 138.78 | 139.14 | 19,684,164 | +0.14(+0.10%) |
May 22, 2017 | 138.14 | 139.07 | 138.10 | 139.00 | 19,497,846 | +1.16(+0.84%) |
May 19, 2017 | 137.71 | 138.42 | 137.66 | 137.84 | 36,730,112 | +0.58(+0.42%) |
May 18, 2017 | 136.06 | 137.72 | 135.87 | 137.26 | 41,313,000 | +1.19(+0.87%) |
May 17, 2017 | 138.55 | 138.77 | 136.05 | 136.07 | 55,621,248 | -3.55(-2.54%) |
May 16, 2017 | 139.36 | 139.64 | 138.99 | 139.62 | 21,707,634 | +0.58(+0.42%) |
May 15, 2017 | 138.63 | 139.12 | 138.53 | 139.04 | 20,474,380 | +0.44(+0.32%) |
May 12, 2017 | 138.37 | 138.63 | 138.23 | 138.60 | 19,738,628 | +0.31(+0.22%) |
May 11, 2017 | 138.03 | 138.33 | 137.38 | 138.29 | 27,227,796 | -0.11(-0.08%) |
May 10, 2017 | 138.40 | 138.45 | 137.91 | 138.40 | 20,496,710 | +0.08(+0.06%) |
May 09, 2017 | 138.05 | 138.63 | 137.93 | 138.32 | 28,411,242 | +0.48(+0.35%) |
May 08, 2017 | 137.61 | 137.84 | 137.33 | 137.84 | 13,259,063 | +0.30(+0.22%) |
May 05, 2017 | 137.39 | 137.54 | 136.88 | 137.54 | 19,330,652 | +0.50(+0.36%) |
May 04, 2017 | 137.01 | 137.43 | 136.56 | 137.04 | 14,626,325 | +0.05(+0.04%) |
May 03, 2017 | 137.14 | 137.17 | 136.62 | 136.99 | 23,799,660 | -0.44(-0.32%) |
May 02, 2017 | 137.38 | 137.49 | 137.02 | 137.43 | 18,337,576 | +0.23(+0.17%) |
May 01, 2017 | 136.46 | 137.38 | 136.38 | 137.20 | 24,810,870 | +1.21(+0.89%) |
Apr 28, 2017 | 136.28 | 136.34 | 135.77 | 135.99 | 22,771,946 | +0.24(+0.18%) |
Apr 27, 2017 | 135.28 | 135.75 | 135.19 | 135.75 | 16,113,757 | +0.81(+0.60%) |
Apr 26, 2017 | 135.17 | 135.51 | 134.86 | 134.94 | 25,396,936 | -0.19(-0.14%) |
Apr 25, 2017 | 135.37 | 134.48 | 135.13 | 19,380,664 | +0.97(+0.72%) | |
Apr 24, 2017 | 134.02 | 134.28 | 133.80 | 134.16 | 22,461,700 | +1.60(+1.21%) |
Apr 21, 2017 | 132.70 | 132.76 | 132.22 | 132.56 | 22,454,948 | -0.03(-0.02%) |
Apr 20, 2017 | 132.04 | 132.88 | 131.82 | 132.59 | 21,976,060 | +1.10(+0.84%) |
Apr 19, 2017 | 131.85 | 132.29 | 131.31 | 131.49 | 17,762,616 | +0.21(+0.16%) |
Apr 18, 2017 | 131.01 | 131.66 | 130.95 | 131.28 | 12,835,120 | -0.20(-0.15%) |
Apr 17, 2017 | 130.80 | 131.50 | 130.72 | 131.48 | 13,322,629 | +1.08(+0.83%) |
Apr 13, 2017 | 130.75 | 131.51 | 130.38 | 130.40 | 23,683,020 | -0.52(-0.40%) |
Apr 12, 2017 | 131.45 | 131.54 | 130.78 | 130.92 | 15,950,679 | -0.53(-0.40%) |
Apr 11, 2017 | 131.86 | 132.09 | 130.50 | 131.45 | 33,764,700 | -0.57(-0.43%) |
Apr 10, 2017 | 132.11 | 132.56 | 131.66 | 132.02 | 15,613,217 | +0.05(+0.04%) |
Apr 07, 2017 | 131.99 | 132.37 | 131.50 | 131.97 | 16,743,064 | -0.07(-0.05%) |
Apr 06, 2017 | 132.12 | 132.39 | 131.70 | 132.04 | 18,807,488 | +0.07(+0.05%) |
Apr 05, 2017 | 132.68 | 133.48 | 131.72 | 131.97 | 31,989,776 | -0.54(-0.41%) |
Apr 04, 2017 | 131.90 | 132.53 | 131.87 | 132.51 | 13,398,140 | +0.21(+0.16%) |
Apr 03, 2017 | 132.48 | 132.81 | 131.56 | 132.30 | 23,682,032 | -0.08(-0.06%) |
Mar 31, 2017 | 132.27 | 132.74 | 132.12 | 132.38 | 19,841,412 | -0.09(-0.07%) |
Mar 30, 2017 | 132.22 | 132.61 | 132.08 | 132.47 | 16,084,651 | +0.22(+0.17%) |
Mar 29, 2017 | 131.73 | 132.30 | 131.59 | 132.25 | 13,703,018 | +0.61(+0.46%) |
Mar 28, 2017 | 130.81 | 132.03 | 130.55 | 131.64 | 23,717,552 | +0.80(+0.61%) |
Mar 27, 2017 | 129.73 | 131.07 | 129.40 | 130.84 | 18,465,808 | +0.21(+0.16%) |
Mar 24, 2017 | 130.78 | 131.29 | 130.13 | 130.63 | 22,967,566 | +0.27(+0.21%) |
Mar 23, 2017 | 130.52 | 130.88 | 130.14 | 130.36 | 20,306,428 | -0.33(-0.25%) |
Mar 22, 2017 | 129.89 | 130.82 | 129.68 | 130.69 | 29,170,910 | +0.88(+0.68%) |
Mar 21, 2017 | 132.31 | 132.43 | 129.73 | 129.81 | 35,832,192 | -2.00(-1.52%) |
Mar 20, 2017 | 131.65 | 132.11 | 131.46 | 131.81 | 10,099,810 | +0.12(+0.09%) |
Mar 17, 2017 | 131.86 | 132.04 | 131.62 | 131.69 | 21,234,528 | -0.32(-0.24%) |
Mar 16, 2017 | 132.33 | 132.35 | 131.71 | 132.01 | 18,451,356 | -0.09(-0.07%) |
Mar 15, 2017 | 131.58 | 132.41 | 131.14 | 132.10 | 22,707,458 | +0.81(+0.62%) |
Mar 14, 2017 | 131.31 | 131.36 | 130.77 | 131.29 | 14,008,603 | -0.32(-0.24%) |
Mar 13, 2017 | 131.34 | 131.64 | 131.27 | 131.61 | 10,728,880 | +0.22(+0.17%) |
Mar 10, 2017 | 131.42 | 131.60 | 130.82 | 131.39 | 21,922,600 | +0.55(+0.42%) |
Mar 09, 2017 | 130.71 | 131.02 | 130.14 | 130.84 | 20,849,590 | +0.10(+0.08%) |
Mar 08, 2017 | 130.57 | 131.15 | 130.46 | 130.74 | 15,763,033 | +0.23(+0.18%) |
Mar 07, 2017 | 130.45 | 131.07 | 130.28 | 130.51 | 15,489,699 | -0.22(-0.17%) |
Mar 06, 2017 | 130.56 | 130.95 | 130.21 | 130.73 | 12,010,443 | -0.29(-0.22%) |
Mar 03, 2017 | 130.65 | 131.06 | 130.34 | 131.02 | 13,722,749 | +0.24(+0.18%) |
Mar 02, 2017 | 131.43 | 131.43 | 130.62 | 130.78 | 19,944,466 | -0.66(-0.50%) |