Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 215.56 | 215.94 | 214.93 | 215.13 | 97,569,384 | +0.40(+0.19%) |
Jun 29, 2017 | 216.78 | 216.84 | 213.49 | 214.73 | 120,152,024 | -1.90(-0.88%) |
Jun 28, 2017 | 215.75 | 216.83 | 215.51 | 216.63 | 78,684,640 | +1.92(+0.89%) |
Jun 27, 2017 | 216.23 | 216.54 | 214.69 | 214.71 | 92,423,976 | -1.74(-0.81%) |
Jun 26, 2017 | 217.00 | 217.43 | 216.24 | 216.46 | 63,722,540 | +0.14(+0.07%) |
Jun 23, 2017 | 216.12 | 216.65 | 215.73 | 216.31 | 75,291,312 | +0.26(+0.12%) |
Jun 22, 2017 | 216.16 | 216.67 | 215.88 | 216.06 | 49,597,592 | -0.10(-0.05%) |
Jun 21, 2017 | 216.57 | 216.72 | 215.67 | 216.15 | 62,862,752 | -0.05(-0.02%) |
Jun 20, 2017 | 217.31 | 217.32 | 216.19 | 216.21 | 63,949,884 | -1.47(-0.67%) |
Jun 19, 2017 | 216.72 | 217.74 | 216.62 | 217.67 | 73,161,912 | +1.80(+0.83%) |
Jun 16, 2017 | 215.99 | 216.05 | 214.98 | 215.88 | 95,035,352 | +0.05(+0.02%) |
Jun 15, 2017 | 214.87 | 215.95 | 214.59 | 215.83 | 75,048,784 | -0.42(-0.19%) |
Jun 14, 2017 | 216.79 | 216.80 | 215.41 | 216.25 | 88,642,672 | -0.27(-0.13%) |
Jun 13, 2017 | 216.02 | 216.57 | 215.66 | 216.52 | 67,808,416 | +1.05(+0.49%) |
Jun 12, 2017 | 215.26 | 215.52 | 214.60 | 215.47 | 97,230,120 | -0.04(-0.02%) |
Jun 09, 2017 | 216.11 | 216.93 | 214.22 | 215.51 | 149,377,424 | -0.33(-0.15%) |
Jun 08, 2017 | 215.83 | 216.33 | 215.30 | 215.84 | 74,428,784 | +0.11(+0.05%) |
Jun 07, 2017 | 215.68 | 215.96 | 215.00 | 215.73 | 61,112,456 | +0.40(+0.19%) |
Jun 06, 2017 | 215.45 | 216.02 | 215.25 | 215.33 | 56,877,364 | -0.69(-0.32%) |
Jun 05, 2017 | 216.01 | 216.30 | 215.82 | 216.03 | 50,471,056 | -0.16(-0.07%) |
Jun 02, 2017 | 215.52 | 216.34 | 215.22 | 216.18 | 100,144,280 | +0.72(+0.33%) |
Jun 01, 2017 | 214.24 | 215.49 | 213.94 | 215.47 | 77,849,520 | +1.70(+0.80%) |
May 31, 2017 | 214.12 | 214.16 | 213.06 | 213.77 | 103,607,704 | -0.05(-0.02%) |
May 30, 2017 | 213.68 | 214.08 | 213.52 | 213.82 | 39,737,188 | -0.19(-0.09%) |
May 26, 2017 | 213.86 | 214.17 | 213.78 | 214.01 | 52,666,316 | -0.04(-0.02%) |
May 25, 2017 | 213.56 | 214.33 | 213.34 | 214.05 | 72,345,152 | +1.02(+0.48%) |
May 24, 2017 | 212.78 | 213.14 | 212.43 | 213.03 | 55,510,548 | +0.50(+0.23%) |
May 23, 2017 | 212.45 | 212.71 | 212.06 | 212.54 | 54,584,552 | +0.47(+0.22%) |
May 22, 2017 | 211.52 | 212.24 | 211.45 | 212.07 | 68,659,192 | +1.07(+0.51%) |
May 19, 2017 | 210.13 | 211.68 | 210.07 | 211.00 | 129,900,016 | +1.36(+0.65%) |
May 18, 2017 | 208.71 | 210.50 | 208.45 | 209.63 | 120,880,840 | +0.84(+0.40%) |
May 17, 2017 | 212.56 | 211.29 | 208.73 | 208.79 | 194,408,432 | -3.77(-1.77%) |
May 16, 2017 | 213.06 | 213.09 | 212.16 | 212.56 | 57,634,872 | -0.20(-0.09%) |
May 15, 2017 | 212.02 | 212.88 | 212.00 | 212.76 | 69,910,480 | +1.17(+0.55%) |
May 12, 2017 | 211.69 | 211.99 | 211.31 | 211.59 | 60,891,928 | -0.35(-0.17%) |
May 11, 2017 | 211.92 | 212.11 | 210.84 | 211.94 | 70,410,208 | -0.43(-0.20%) |
May 10, 2017 | 211.95 | 212.38 | 211.74 | 212.38 | 61,301,600 | +0.38(+0.18%) |
May 09, 2017 | 212.46 | 212.66 | 211.64 | 212.00 | 57,981,000 | -0.19(-0.09%) |
May 08, 2017 | 212.27 | 212.42 | 211.76 | 212.19 | 54,621,076 | -0.04(-0.02%) |
May 05, 2017 | 211.78 | 212.24 | 211.32 | 212.23 | 70,027,560 | +0.83(+0.39%) |
May 04, 2017 | 211.46 | 211.54 | 210.53 | 211.39 | 69,402,520 | +0.25(+0.12%) |
May 03, 2017 | 211.50 | 210.46 | 211.15 | 82,390,520 | -0.26(-0.12%) | |
May 02, 2017 | 211.47 | 211.59 | 210.99 | 211.40 | 64,747,944 | +0.08(+0.04%) |
May 01, 2017 | 211.32 | 211.76 | 210.89 | 211.32 | 75,525,136 | +0.53(+0.25%) |
Apr 28, 2017 | 211.52 | 211.54 | 210.66 | 210.79 | 71,757,400 | -0.46(-0.22%) |
Apr 27, 2017 | 211.40 | 211.56 | 210.70 | 211.25 | 64,771,716 | +0.18(+0.08%) |
Apr 26, 2017 | 211.17 | 212.08 | 211.03 | 211.08 | 95,625,512 | -0.13(-0.06%) |
Apr 25, 2017 | 210.64 | 211.56 | 210.55 | 211.21 | 86,584,568 | +1.22(+0.58%) |
Apr 24, 2017 | 210.00 | 210.20 | 207.68 | 209.99 | 134,590,320 | +2.28(+1.10%) |
Apr 21, 2017 | 208.29 | 208.34 | 207.29 | 207.70 | 124,680,216 | -0.66(-0.32%) |
Apr 20, 2017 | 207.31 | 208.81 | 206.99 | 208.37 | 104,506,864 | +1.68(+0.81%) |
Apr 19, 2017 | 207.64 | 208.02 | 206.46 | 206.68 | 77,523,992 | -0.38(-0.18%) |
Apr 18, 2017 | 206.93 | 207.61 | 206.37 | 207.06 | 93,981,240 | -0.62(-0.30%) |
Apr 17, 2017 | 206.39 | 207.68 | 206.19 | 207.68 | 77,214,992 | +1.82(+0.89%) |
Apr 13, 2017 | 206.86 | 207.61 | 205.86 | 205.86 | 104,904,096 | -1.34(-0.65%) |
Apr 12, 2017 | 207.84 | 208.03 | 206.98 | 207.21 | 92,449,904 | -0.91(-0.44%) |
Apr 11, 2017 | 207.98 | 208.22 | 206.59 | 208.12 | 99,381,704 | -0.25(-0.12%) |
Apr 10, 2017 | 208.38 | 209.18 | 207.83 | 208.37 | 76,342,464 | +0.12(+0.06%) |
Apr 07, 2017 | 208.20 | 208.95 | 207.75 | 208.24 | 84,045,256 | -0.21(-0.10%) |
Apr 06, 2017 | 208.01 | 208.99 | 207.56 | 208.46 | 78,036,752 | +0.59(+0.28%) |
Apr 05, 2017 | 209.18 | 210.18 | 207.66 | 207.87 | 122,792,040 | -0.62(-0.30%) |
Apr 04, 2017 | 208.06 | 208.58 | 207.67 | 208.49 | 63,750,160 | +0.13(+0.06%) |