Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 124.93 | 125.00 | 122.92 | 124.46 | 37,617,792 | -0.13(-0.10%) |
May 30, 2017 | 125.19 | 125.48 | 124.36 | 124.58 | 27,974,584 | -0.99(-0.79%) |
May 26, 2017 | 125.42 | 125.80 | 124.88 | 125.57 | 21,958,382 | -0.04(-0.03%) |
May 25, 2017 | 126.12 | 126.55 | 125.26 | 125.61 | 24,975,464 | +0.08(+0.07%) |
May 24, 2017 | 125.54 | 126.02 | 124.92 | 125.52 | 23,547,978 | +0.08(+0.07%) |
May 23, 2017 | 125.34 | 125.71 | 124.48 | 125.44 | 18,271,114 | +0.41(+0.33%) |
May 22, 2017 | 124.40 | 125.26 | 124.31 | 125.03 | 21,964,634 | +0.84(+0.68%) |
May 19, 2017 | 123.83 | 124.86 | 123.63 | 124.19 | 48,687,996 | +0.59(+0.48%) |
May 18, 2017 | 122.86 | 124.07 | 122.55 | 123.60 | 49,071,084 | +0.45(+0.36%) |
May 17, 2017 | 124.47 | 125.11 | 123.02 | 123.15 | 55,622,992 | -3.41(-2.70%) |
May 16, 2017 | 126.88 | 126.94 | 125.64 | 126.56 | 20,269,020 | +0.05(+0.04%) |
May 15, 2017 | 125.97 | 127.13 | 125.97 | 126.52 | 34,099,392 | +0.98(+0.78%) |
May 12, 2017 | 125.72 | 125.89 | 125.22 | 125.54 | 26,409,750 | -0.67(-0.53%) |
May 11, 2017 | 126.60 | 126.75 | 125.06 | 126.21 | 31,344,876 | -0.88(-0.70%) |
May 10, 2017 | 126.03 | 127.34 | 125.86 | 127.09 | 21,677,874 | +0.78(+0.62%) |
May 09, 2017 | 126.53 | 126.75 | 125.79 | 126.31 | 26,269,270 | -0.06(-0.04%) |
May 08, 2017 | 126.59 | 126.88 | 125.77 | 126.36 | 18,266,368 | -0.53(-0.42%) |
May 05, 2017 | 126.62 | 126.89 | 125.56 | 126.89 | 26,076,022 | +0.81(+0.64%) |
May 04, 2017 | 126.47 | 126.66 | 125.18 | 126.08 | 28,257,842 | -0.17(-0.14%) |
May 03, 2017 | 126.44 | 127.01 | 125.71 | 126.25 | 29,622,172 | -0.78(-0.62%) |
May 02, 2017 | 127.80 | 128.11 | 126.62 | 127.04 | 19,706,996 | -0.65(-0.51%) |
May 01, 2017 | 127.49 | 128.08 | 126.70 | 127.69 | 22,918,860 | +0.73(+0.58%) |
Apr 28, 2017 | 128.76 | 128.88 | 126.94 | 126.96 | 34,080,028 | -1.73(-1.34%) |
Apr 27, 2017 | 129.04 | 129.46 | 128.25 | 128.68 | 25,180,446 | -0.04(-0.03%) |
Apr 26, 2017 | 127.97 | 129.47 | 127.93 | 128.72 | 45,637,972 | +0.66(+0.51%) |
Apr 25, 2017 | 128.03 | 128.62 | 127.91 | 128.06 | 35,873,376 | +1.23(+0.97%) |
Apr 24, 2017 | 126.97 | 127.21 | 126.44 | 126.83 | 37,058,180 | +1.56(+1.25%) |
Apr 21, 2017 | 125.30 | 125.58 | 124.81 | 125.27 | 32,187,356 | -0.28(-0.23%) |
Apr 20, 2017 | 124.47 | 125.69 | 124.30 | 125.55 | 34,975,500 | +1.58(+1.27%) |
Apr 19, 2017 | 123.88 | 125.04 | 123.74 | 123.97 | 37,921,988 | +0.43(+0.35%) |
Apr 18, 2017 | 123.00 | 123.67 | 122.48 | 123.54 | 26,890,768 | +0.03(+0.02%) |
Apr 17, 2017 | 122.40 | 123.54 | 122.05 | 123.52 | 20,019,024 | +1.43(+1.17%) |
Apr 13, 2017 | 123.14 | 123.59 | 122.03 | 122.08 | 33,086,636 | -1.21(-0.98%) |
Apr 12, 2017 | 124.75 | 124.80 | 123.18 | 123.29 | 28,149,666 | -1.70(-1.36%) |
Apr 11, 2017 | 123.50 | 125.00 | 123.32 | 124.98 | 35,676,484 | +0.99(+0.80%) |
Apr 10, 2017 | 123.68 | 124.94 | 123.40 | 124.00 | 24,950,164 | +0.27(+0.22%) |
Apr 07, 2017 | 123.44 | 124.19 | 123.02 | 123.72 | 26,616,710 | -0.06(-0.04%) |
Apr 06, 2017 | 122.83 | 123.83 | 122.18 | 123.78 | 44,919,756 | +1.14(+0.93%) |
Apr 05, 2017 | 124.92 | 125.47 | 122.41 | 122.64 | 49,245,144 | -1.41(-1.13%) |
Apr 04, 2017 | 124.10 | 124.67 | 123.57 | 124.05 | 28,082,592 | -0.15(-0.12%) |
Apr 03, 2017 | 125.96 | 126.08 | 123.80 | 124.19 | 42,532,432 | -1.32(-1.05%) |
Mar 31, 2017 | 125.46 | 126.14 | 125.02 | 125.52 | 32,240,256 | +0.20(+0.16%) |
Mar 30, 2017 | 124.46 | 125.42 | 124.40 | 125.31 | 28,250,968 | +0.94(+0.76%) |
Mar 29, 2017 | 123.89 | 124.61 | 123.52 | 124.37 | 24,227,440 | +0.40(+0.32%) |
Mar 28, 2017 | 122.59 | 124.07 | 122.47 | 123.97 | 29,454,312 | +0.96(+0.78%) |
Mar 27, 2017 | 121.20 | 123.31 | 120.88 | 123.01 | 38,984,152 | +0.23(+0.19%) |
Mar 24, 2017 | 123.20 | 123.68 | 122.21 | 122.78 | 36,709,316 | +0.09(+0.07%) |
Mar 23, 2017 | 121.99 | 123.53 | 121.66 | 122.70 | 41,458,840 | +0.71(+0.58%) |
Mar 22, 2017 | 121.72 | 122.27 | 120.88 | 121.99 | 50,889,596 | +0.03(+0.02%) |
Mar 21, 2017 | 126.09 | 126.17 | 121.91 | 121.96 | 67,958,712 | -3.44(-2.74%) |
Mar 20, 2017 | 125.88 | 126.08 | 125.05 | 125.40 | 20,971,340 | -0.65(-0.51%) |
Mar 17, 2017 | 125.75 | 126.29 | 125.00 | 126.05 | 36,606,528 | +0.50(+0.40%) |
Mar 16, 2017 | 125.83 | 126.09 | 125.22 | 125.55 | 27,793,024 | +0.16(+0.13%) |
Mar 15, 2017 | 124.07 | 125.65 | 123.78 | 125.38 | 34,304,776 | +1.91(+1.55%) |
Mar 14, 2017 | 123.58 | 123.65 | 122.50 | 123.47 | 32,995,010 | -0.59(-0.48%) |
Mar 13, 2017 | 123.49 | 124.53 | 123.49 | 124.06 | 23,390,574 | +0.29(+0.24%) |
Mar 10, 2017 | 124.07 | 124.09 | 122.75 | 123.77 | 43,408,316 | +0.55(+0.44%) |
Mar 09, 2017 | 123.65 | 124.25 | 122.80 | 123.22 | 38,680,676 | -0.49(-0.40%) |
Mar 08, 2017 | 124.97 | 125.28 | 123.61 | 123.72 | 37,464,176 | -0.82(-0.66%) |
Mar 07, 2017 | 125.08 | 125.39 | 124.36 | 124.53 | 32,630,818 | -0.82(-0.65%) |
Mar 06, 2017 | 125.43 | 125.60 | 124.71 | 125.36 | 26,240,388 | -0.86(-0.69%) |
Mar 03, 2017 | 126.36 | 126.92 | 125.52 | 126.22 | 34,041,716 | -0.09(-0.07%) |
Mar 02, 2017 | 127.75 | 127.78 | 126.21 | 126.31 | 28,479,890 | -1.46(-1.15%) |