Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 124.58 | 124.66 | 122.58 | 124.11 | 37,722,836 | -0.13(-0.10%) |
May 30, 2017 | 124.84 | 125.13 | 124.02 | 124.24 | 28,052,702 | -0.98(-0.79%) |
May 26, 2017 | 125.07 | 125.45 | 124.53 | 125.22 | 22,019,700 | -0.04(-0.03%) |
May 25, 2017 | 125.77 | 126.19 | 124.91 | 125.26 | 25,045,208 | +0.08(+0.07%) |
May 24, 2017 | 125.19 | 125.67 | 124.57 | 125.17 | 23,613,734 | +0.08(+0.07%) |
May 23, 2017 | 124.99 | 125.36 | 124.14 | 125.09 | 18,322,134 | +0.41(+0.33%) |
May 22, 2017 | 124.05 | 124.91 | 123.96 | 124.68 | 22,025,970 | +0.84(+0.68%) |
May 19, 2017 | 123.49 | 124.51 | 123.29 | 123.84 | 48,823,956 | +0.59(+0.48%) |
May 18, 2017 | 122.52 | 123.73 | 122.21 | 123.25 | 49,208,116 | +0.45(+0.36%) |
May 17, 2017 | 124.12 | 124.77 | 122.68 | 122.81 | 55,778,316 | -3.41(-2.70%) |
May 16, 2017 | 126.52 | 126.58 | 125.29 | 126.21 | 20,325,622 | +0.05(+0.04%) |
May 15, 2017 | 125.62 | 126.78 | 125.62 | 126.17 | 34,194,612 | +0.98(+0.78%) |
May 12, 2017 | 125.38 | 125.54 | 124.87 | 125.19 | 26,483,498 | -0.67(-0.53%) |
May 11, 2017 | 126.25 | 126.39 | 124.71 | 125.86 | 31,432,406 | -0.88(-0.70%) |
May 10, 2017 | 125.67 | 126.99 | 125.51 | 126.74 | 21,738,408 | +0.78(+0.62%) |
May 09, 2017 | 126.18 | 126.39 | 125.44 | 125.96 | 26,342,624 | -0.06(-0.04%) |
May 08, 2017 | 126.24 | 126.53 | 125.42 | 126.01 | 18,317,376 | -0.53(-0.42%) |
May 05, 2017 | 126.27 | 126.54 | 125.21 | 126.54 | 26,148,838 | +0.81(+0.64%) |
May 04, 2017 | 126.12 | 126.30 | 124.83 | 125.73 | 28,336,750 | -0.17(-0.14%) |
May 03, 2017 | 126.08 | 126.65 | 125.36 | 125.90 | 29,704,890 | -0.78(-0.62%) |
May 02, 2017 | 127.44 | 127.75 | 126.27 | 126.69 | 19,762,026 | -0.65(-0.51%) |
May 01, 2017 | 127.13 | 127.72 | 126.35 | 127.33 | 22,982,860 | +0.73(+0.58%) |
Apr 28, 2017 | 128.40 | 128.53 | 126.58 | 126.60 | 34,175,196 | -1.72(-1.34%) |
Apr 27, 2017 | 128.68 | 129.10 | 127.90 | 128.32 | 25,250,760 | -0.04(-0.03%) |
Apr 26, 2017 | 127.61 | 129.11 | 127.58 | 128.36 | 45,765,412 | +0.66(+0.51%) |
Apr 25, 2017 | 127.68 | 128.26 | 127.55 | 127.70 | 35,973,552 | +1.23(+0.97%) |
Apr 24, 2017 | 126.62 | 126.86 | 126.08 | 126.48 | 37,161,664 | +1.56(+1.25%) |
Apr 21, 2017 | 124.95 | 125.23 | 124.46 | 124.92 | 32,277,238 | -0.28(-0.23%) |
Apr 20, 2017 | 124.13 | 125.34 | 123.95 | 125.20 | 35,073,164 | +1.58(+1.27%) |
Apr 19, 2017 | 123.53 | 124.69 | 123.40 | 123.63 | 38,027,884 | +0.43(+0.35%) |
Apr 18, 2017 | 122.65 | 123.33 | 122.14 | 123.20 | 26,965,860 | +0.03(+0.02%) |
Apr 17, 2017 | 122.06 | 123.20 | 121.71 | 123.17 | 20,074,926 | +1.43(+1.17%) |
Apr 13, 2017 | 122.80 | 123.24 | 121.69 | 121.74 | 33,179,028 | -1.20(-0.98%) |
Apr 12, 2017 | 124.40 | 124.45 | 122.83 | 122.94 | 28,228,274 | -1.69(-1.36%) |
Apr 11, 2017 | 123.15 | 124.66 | 122.98 | 124.64 | 35,776,108 | +0.98(+0.79%) |
Apr 10, 2017 | 123.33 | 124.59 | 123.05 | 123.65 | 25,019,838 | +0.27(+0.22%) |
Apr 07, 2017 | 123.10 | 123.84 | 122.68 | 123.38 | 26,691,036 | -0.05(-0.04%) |
Apr 06, 2017 | 122.49 | 123.48 | 121.84 | 123.44 | 45,045,192 | +1.14(+0.93%) |
Apr 05, 2017 | 124.57 | 125.12 | 122.07 | 122.30 | 49,382,656 | -1.40(-1.13%) |
Apr 04, 2017 | 123.75 | 124.32 | 123.23 | 123.70 | 28,161,012 | -0.15(-0.12%) |
Apr 03, 2017 | 125.61 | 125.73 | 123.45 | 123.84 | 42,651,204 | -1.32(-1.05%) |
Mar 31, 2017 | 125.11 | 125.79 | 124.67 | 125.17 | 32,330,286 | +0.20(+0.16%) |
Mar 30, 2017 | 124.11 | 125.07 | 124.05 | 124.97 | 28,329,856 | +0.94(+0.76%) |
Mar 29, 2017 | 123.55 | 124.26 | 123.18 | 124.03 | 24,295,094 | +0.40(+0.32%) |
Mar 28, 2017 | 122.25 | 123.73 | 122.12 | 123.63 | 29,536,562 | +0.96(+0.78%) |
Mar 27, 2017 | 120.87 | 122.97 | 120.54 | 122.67 | 39,093,016 | +0.23(+0.19%) |
Mar 24, 2017 | 122.86 | 123.33 | 121.87 | 122.44 | 36,811,824 | +0.09(+0.07%) |
Mar 23, 2017 | 121.65 | 123.19 | 121.32 | 122.36 | 41,574,612 | +0.71(+0.58%) |
Mar 22, 2017 | 121.38 | 121.93 | 120.54 | 121.65 | 51,031,704 | +0.03(+0.02%) |
Mar 21, 2017 | 125.74 | 125.82 | 121.57 | 121.62 | 68,148,488 | -3.43(-2.74%) |
Mar 20, 2017 | 125.53 | 125.73 | 124.71 | 125.05 | 21,029,902 | -0.64(-0.51%) |
Mar 17, 2017 | 125.41 | 125.94 | 124.65 | 125.70 | 36,708,752 | +0.50(+0.40%) |
Mar 16, 2017 | 125.48 | 125.74 | 124.87 | 125.20 | 27,870,636 | +0.16(+0.13%) |
Mar 15, 2017 | 123.73 | 125.30 | 123.44 | 125.03 | 34,400,572 | +1.91(+1.55%) |
Mar 14, 2017 | 123.23 | 123.31 | 122.16 | 123.13 | 33,087,148 | -0.59(-0.48%) |
Mar 13, 2017 | 123.14 | 124.18 | 123.14 | 123.72 | 23,455,890 | +0.29(+0.24%) |
Mar 10, 2017 | 123.73 | 123.74 | 122.41 | 123.43 | 43,529,532 | +0.55(+0.44%) |
Mar 09, 2017 | 123.31 | 123.91 | 122.45 | 122.88 | 38,788,692 | -0.49(-0.40%) |
Mar 08, 2017 | 124.62 | 124.93 | 123.26 | 123.37 | 37,568,792 | -0.82(-0.66%) |
Mar 07, 2017 | 124.73 | 125.04 | 124.02 | 124.19 | 32,721,940 | -0.82(-0.65%) |
Mar 06, 2017 | 125.08 | 125.25 | 124.36 | 125.01 | 26,313,664 | -0.86(-0.68%) |
Mar 03, 2017 | 126.00 | 126.57 | 125.17 | 125.87 | 34,136,776 | -0.09(-0.07%) |
Mar 02, 2017 | 127.39 | 127.42 | 125.86 | 125.96 | 28,559,420 | -1.46(-1.15%) |