Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 124.91 | 124.98 | 122.90 | 124.44 | 37,623,928 | -0.13(-0.10%) |
May 30, 2017 | 125.17 | 125.46 | 124.34 | 124.56 | 27,979,150 | -0.99(-0.79%) |
May 26, 2017 | 125.40 | 125.78 | 124.86 | 125.55 | 21,961,964 | -0.04(-0.03%) |
May 25, 2017 | 126.10 | 126.53 | 125.24 | 125.58 | 24,979,540 | +0.08(+0.07%) |
May 24, 2017 | 125.52 | 126.00 | 124.90 | 125.50 | 23,551,820 | +0.08(+0.07%) |
May 23, 2017 | 125.32 | 125.69 | 124.46 | 125.42 | 18,274,094 | +0.41(+0.33%) |
May 22, 2017 | 124.38 | 125.24 | 124.29 | 125.01 | 21,968,218 | +0.84(+0.68%) |
May 19, 2017 | 123.81 | 124.84 | 123.61 | 124.17 | 48,695,940 | +0.59(+0.48%) |
May 18, 2017 | 122.84 | 124.05 | 122.53 | 123.58 | 49,079,092 | +0.45(+0.36%) |
May 17, 2017 | 124.44 | 125.09 | 123.00 | 123.13 | 55,632,068 | -3.41(-2.70%) |
May 16, 2017 | 126.85 | 126.92 | 125.62 | 126.54 | 20,272,328 | +0.05(+0.04%) |
May 15, 2017 | 125.95 | 127.11 | 125.95 | 126.50 | 34,104,956 | +0.98(+0.78%) |
May 12, 2017 | 125.70 | 125.87 | 125.20 | 125.52 | 26,414,060 | -0.67(-0.53%) |
May 11, 2017 | 126.58 | 126.73 | 125.04 | 126.19 | 31,349,992 | -0.88(-0.70%) |
May 10, 2017 | 126.00 | 127.32 | 125.84 | 127.07 | 21,681,412 | +0.78(+0.62%) |
May 09, 2017 | 126.51 | 126.73 | 125.77 | 126.29 | 26,273,556 | -0.06(-0.04%) |
May 08, 2017 | 126.57 | 126.86 | 125.75 | 126.34 | 18,269,348 | -0.53(-0.42%) |
May 05, 2017 | 126.60 | 126.87 | 125.54 | 126.87 | 26,080,278 | +0.81(+0.64%) |
May 04, 2017 | 126.45 | 126.64 | 125.16 | 126.06 | 28,262,452 | -0.17(-0.14%) |
May 03, 2017 | 126.42 | 126.99 | 125.69 | 126.23 | 29,627,006 | -0.79(-0.62%) |
May 02, 2017 | 127.78 | 128.09 | 126.60 | 127.02 | 19,710,212 | -0.65(-0.51%) |
May 01, 2017 | 127.47 | 128.06 | 126.68 | 127.67 | 22,922,600 | +0.73(+0.58%) |
Apr 28, 2017 | 128.74 | 128.86 | 126.92 | 126.94 | 34,085,588 | -1.73(-1.34%) |
Apr 27, 2017 | 129.02 | 129.44 | 128.23 | 128.66 | 25,184,554 | -0.04(-0.03%) |
Apr 26, 2017 | 127.95 | 129.45 | 127.91 | 128.70 | 45,645,416 | +0.66(+0.51%) |
Apr 25, 2017 | 128.01 | 128.60 | 127.89 | 128.04 | 35,879,228 | +1.23(+0.97%) |
Apr 24, 2017 | 126.95 | 127.19 | 126.42 | 126.81 | 37,064,228 | +1.56(+1.25%) |
Apr 21, 2017 | 125.28 | 125.56 | 124.79 | 125.25 | 32,192,608 | -0.28(-0.23%) |
Apr 20, 2017 | 124.45 | 125.67 | 124.28 | 125.53 | 34,981,204 | +1.58(+1.27%) |
Apr 19, 2017 | 123.86 | 125.02 | 123.72 | 123.95 | 37,928,176 | +0.43(+0.35%) |
Apr 18, 2017 | 122.97 | 123.65 | 122.46 | 123.52 | 26,895,156 | +0.03(+0.02%) |
Apr 17, 2017 | 122.38 | 123.52 | 122.03 | 123.50 | 20,022,292 | +1.43(+1.17%) |
Apr 13, 2017 | 123.12 | 123.57 | 122.01 | 122.06 | 33,092,036 | -1.20(-0.98%) |
Apr 12, 2017 | 124.73 | 124.78 | 123.16 | 123.27 | 28,154,260 | -1.70(-1.36%) |
Apr 11, 2017 | 123.48 | 124.98 | 123.30 | 124.97 | 35,682,304 | +0.99(+0.80%) |
Apr 10, 2017 | 123.66 | 124.92 | 123.38 | 123.98 | 24,954,236 | +0.27(+0.22%) |
Apr 07, 2017 | 123.42 | 124.17 | 123.00 | 123.70 | 26,621,054 | -0.06(-0.04%) |
Apr 06, 2017 | 122.81 | 123.81 | 122.16 | 123.76 | 44,927,088 | +1.14(+0.93%) |
Apr 05, 2017 | 124.90 | 125.45 | 122.39 | 122.62 | 49,253,180 | -1.41(-1.13%) |
Apr 04, 2017 | 124.08 | 124.64 | 123.55 | 124.03 | 28,087,176 | -0.15(-0.12%) |
Apr 03, 2017 | 125.94 | 126.06 | 123.78 | 124.17 | 42,539,372 | -1.32(-1.05%) |
Mar 31, 2017 | 125.44 | 126.12 | 125.00 | 125.49 | 32,245,518 | +0.20(+0.16%) |
Mar 30, 2017 | 124.44 | 125.40 | 124.38 | 125.29 | 28,255,578 | +0.94(+0.76%) |
Mar 29, 2017 | 123.87 | 124.59 | 123.50 | 124.35 | 24,231,394 | +0.40(+0.32%) |
Mar 28, 2017 | 122.57 | 124.05 | 122.44 | 123.95 | 29,459,118 | +0.96(+0.78%) |
Mar 27, 2017 | 121.19 | 123.29 | 120.86 | 122.99 | 38,990,516 | +0.23(+0.19%) |
Mar 24, 2017 | 123.19 | 123.66 | 122.19 | 122.77 | 36,715,304 | +0.09(+0.07%) |
Mar 23, 2017 | 121.97 | 123.51 | 121.64 | 122.68 | 41,465,604 | +0.71(+0.58%) |
Mar 22, 2017 | 121.70 | 122.25 | 120.86 | 121.97 | 50,897,900 | +0.03(+0.02%) |
Mar 21, 2017 | 126.07 | 126.15 | 121.89 | 121.94 | 67,969,800 | -3.44(-2.75%) |
Mar 20, 2017 | 125.86 | 126.06 | 125.03 | 125.38 | 20,974,762 | -0.64(-0.51%) |
Mar 17, 2017 | 125.73 | 126.27 | 124.98 | 126.03 | 36,612,504 | +0.50(+0.40%) |
Mar 16, 2017 | 125.81 | 126.07 | 125.20 | 125.53 | 27,797,560 | +0.16(+0.13%) |
Mar 15, 2017 | 124.05 | 125.63 | 123.76 | 125.36 | 34,310,376 | +1.91(+1.55%) |
Mar 14, 2017 | 123.56 | 123.63 | 122.48 | 123.45 | 33,000,394 | -0.59(-0.48%) |
Mar 13, 2017 | 123.47 | 124.51 | 123.47 | 124.04 | 23,394,390 | +0.29(+0.24%) |
Mar 10, 2017 | 124.05 | 124.07 | 122.73 | 123.75 | 43,415,400 | +0.55(+0.44%) |
Mar 09, 2017 | 123.63 | 124.23 | 122.78 | 123.20 | 38,686,988 | -0.49(-0.40%) |
Mar 08, 2017 | 124.95 | 125.26 | 123.59 | 123.70 | 37,470,288 | -0.82(-0.66%) |
Mar 07, 2017 | 125.06 | 125.37 | 124.34 | 124.52 | 32,636,144 | -0.82(-0.65%) |
Mar 06, 2017 | 125.41 | 125.58 | 124.69 | 125.33 | 26,244,672 | -0.86(-0.69%) |
Mar 03, 2017 | 126.33 | 126.90 | 125.50 | 126.20 | 34,047,272 | -0.09(-0.07%) |
Mar 02, 2017 | 127.73 | 127.75 | 126.19 | 126.29 | 28,484,538 | -1.46(-1.15%) |