Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 214.81 | 214.85 | 213.75 | 214.46 | 103,275,112 | -0.05(-0.03%) |
May 30, 2017 | 214.37 | 214.77 | 214.21 | 214.51 | 39,609,628 | -0.19(-0.09%) |
May 26, 2017 | 214.54 | 214.86 | 214.46 | 214.69 | 52,497,252 | -0.05(-0.02%) |
May 25, 2017 | 214.24 | 215.02 | 214.03 | 214.74 | 72,112,920 | +1.02(+0.48%) |
May 24, 2017 | 213.46 | 213.82 | 213.11 | 213.72 | 55,332,356 | +0.50(+0.23%) |
May 23, 2017 | 213.13 | 213.39 | 212.74 | 213.22 | 54,409,332 | +0.47(+0.22%) |
May 22, 2017 | 212.20 | 212.92 | 212.13 | 212.75 | 68,438,784 | +1.07(+0.51%) |
May 19, 2017 | 210.81 | 212.36 | 210.75 | 211.68 | 129,483,024 | +1.37(+0.65%) |
May 18, 2017 | 209.38 | 211.18 | 209.12 | 210.31 | 120,492,800 | +0.84(+0.40%) |
May 17, 2017 | 213.25 | 211.97 | 209.40 | 209.46 | 193,784,352 | -3.78(-1.77%) |
May 16, 2017 | 213.75 | 213.77 | 212.85 | 213.25 | 57,449,860 | -0.20(-0.09%) |
May 15, 2017 | 212.71 | 213.57 | 212.69 | 213.44 | 69,686,056 | +1.17(+0.55%) |
May 12, 2017 | 212.37 | 212.67 | 212.00 | 212.27 | 60,696,460 | -0.36(-0.17%) |
May 11, 2017 | 212.60 | 212.79 | 211.51 | 212.63 | 70,184,192 | -0.44(-0.20%) |
May 10, 2017 | 212.63 | 213.06 | 212.42 | 213.06 | 61,104,820 | +0.38(+0.18%) |
May 09, 2017 | 213.14 | 213.34 | 212.32 | 212.68 | 57,794,876 | -0.19(-0.09%) |
May 08, 2017 | 212.95 | 213.10 | 212.44 | 212.87 | 54,445,740 | -0.04(-0.02%) |
May 05, 2017 | 212.46 | 212.93 | 212.00 | 212.91 | 69,802,760 | +0.84(+0.39%) |
May 04, 2017 | 212.14 | 212.22 | 211.21 | 212.07 | 69,179,728 | +0.25(+0.12%) |
May 03, 2017 | 212.18 | 211.13 | 211.83 | 82,126,032 | -0.26(-0.12%) | |
May 02, 2017 | 212.15 | 212.27 | 211.67 | 212.08 | 64,540,100 | +0.08(+0.04%) |
May 01, 2017 | 212.00 | 212.44 | 211.57 | 212.00 | 75,282,696 | +0.53(+0.25%) |
Apr 28, 2017 | 212.20 | 212.23 | 211.34 | 211.47 | 71,527,056 | -0.46(-0.22%) |
Apr 27, 2017 | 212.08 | 212.24 | 211.38 | 211.93 | 64,563,796 | +0.18(+0.08%) |
Apr 26, 2017 | 211.85 | 212.76 | 211.71 | 211.75 | 95,318,544 | -0.13(-0.06%) |
Apr 25, 2017 | 211.32 | 212.24 | 211.23 | 211.89 | 86,306,624 | +1.23(+0.58%) |
Apr 24, 2017 | 210.67 | 210.88 | 208.35 | 210.66 | 134,158,272 | +2.29(+1.10%) |
Apr 21, 2017 | 208.96 | 209.01 | 207.96 | 208.37 | 124,279,984 | -0.67(-0.32%) |
Apr 20, 2017 | 207.98 | 209.49 | 207.65 | 209.04 | 104,171,384 | +1.69(+0.81%) |
Apr 19, 2017 | 208.31 | 208.69 | 207.12 | 207.35 | 77,275,128 | -0.38(-0.18%) |
Apr 18, 2017 | 207.60 | 208.28 | 207.03 | 207.73 | 93,679,552 | -0.62(-0.30%) |
Apr 17, 2017 | 207.06 | 208.35 | 206.85 | 208.35 | 76,967,120 | +1.83(+0.89%) |
Apr 13, 2017 | 207.53 | 208.28 | 206.52 | 206.52 | 104,567,344 | -1.35(-0.65%) |
Apr 12, 2017 | 208.50 | 208.70 | 207.64 | 207.87 | 92,153,128 | -0.91(-0.44%) |
Apr 11, 2017 | 208.65 | 208.90 | 207.26 | 208.79 | 99,062,680 | -0.25(-0.12%) |
Apr 10, 2017 | 209.06 | 209.85 | 208.50 | 209.04 | 76,097,400 | +0.12(+0.06%) |
Apr 07, 2017 | 208.87 | 209.62 | 208.41 | 208.91 | 83,775,464 | -0.21(-0.10%) |
Apr 06, 2017 | 208.68 | 209.66 | 208.22 | 209.13 | 77,786,248 | +0.59(+0.28%) |
Apr 05, 2017 | 209.85 | 210.86 | 208.33 | 208.54 | 122,397,864 | -0.62(-0.30%) |
Apr 04, 2017 | 208.74 | 209.25 | 208.34 | 209.16 | 63,545,516 | +0.13(+0.06%) |
Apr 03, 2017 | 209.45 | 209.65 | 207.77 | 209.03 | 96,289,040 | -0.37(-0.17%) |
Mar 31, 2017 | 209.53 | 210.08 | 209.34 | 209.39 | 83,010,784 | -0.49(-0.23%) |
Mar 30, 2017 | 209.15 | 210.09 | 208.97 | 209.88 | 63,853,376 | +0.67(+0.32%) |
Mar 29, 2017 | 208.73 | 209.46 | 208.49 | 209.22 | 69,730,416 | +0.19(+0.09%) |
Mar 28, 2017 | 207.20 | 209.46 | 207.08 | 209.02 | 105,214,112 | +1.51(+0.73%) |
Mar 27, 2017 | 206.01 | 207.78 | 205.72 | 207.51 | 98,349,832 | -0.21(-0.10%) |
Mar 24, 2017 | 208.19 | 208.77 | 206.92 | 207.72 | 126,661,120 | -0.15(-0.07%) |
Mar 23, 2017 | 208.10 | 209.04 | 207.49 | 207.87 | 113,020,088 | -0.22(-0.11%) |
Mar 22, 2017 | 207.64 | 208.39 | 207.00 | 208.10 | 109,795,504 | +0.49(+0.24%) |
Mar 21, 2017 | 210.93 | 211.05 | 207.47 | 207.61 | 148,336,672 | -2.70(-1.28%) |
Mar 20, 2017 | 210.54 | 210.83 | 209.91 | 210.31 | 59,139,260 | -0.23(-0.11%) |
Mar 17, 2017 | 211.18 | 211.37 | 210.54 | 210.54 | 100,201,072 | -0.37(-0.18%) |
Mar 16, 2017 | 211.47 | 211.54 | 210.57 | 210.91 | 88,572,632 | -0.42(-0.20%) |
Mar 15, 2017 | 210.09 | 211.76 | 209.86 | 211.32 | 108,593,128 | +1.81(+0.87%) |
Mar 14, 2017 | 209.76 | 209.81 | 208.88 | 209.51 | 67,693,992 | -0.81(-0.38%) |
Mar 13, 2017 | 210.15 | 210.36 | 209.81 | 210.32 | 64,724,952 | +0.11(+0.05%) |
Mar 10, 2017 | 210.46 | 210.50 | 209.24 | 210.21 | 92,710,112 | +0.73(+0.35%) |
Mar 09, 2017 | 209.33 | 209.81 | 208.49 | 209.48 | 102,245,696 | +0.26(+0.13%) |
Mar 08, 2017 | 209.90 | 210.17 | 209.07 | 209.21 | 88,218,136 | -0.39(-0.19%) |
Mar 07, 2017 | 209.92 | 210.28 | 209.39 | 209.60 | 73,487,304 | -0.63(-0.30%) |
Mar 06, 2017 | 210.04 | 210.59 | 209.61 | 210.23 | 61,599,664 | -0.63(-0.30%) |
Mar 03, 2017 | 210.63 | 211.02 | 210.25 | 210.86 | 92,690,504 | +0.13(+0.06%) |
Mar 02, 2017 | 211.86 | 211.87 | 210.67 | 210.72 | 79,368,664 | -1.33(-0.63%) |