Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 216.25 | 216.60 | 215.60 | 215.79 | 6,519,729 | +0.34(+0.16%) |
Jun 29, 2017 | 217.47 | 217.52 | 214.16 | 215.45 | 5,202,087 | -1.84(-0.84%) |
Jun 28, 2017 | 216.45 | 217.50 | 216.19 | 217.29 | 3,224,805 | +1.83(+0.85%) |
Jun 27, 2017 | 216.86 | 217.21 | 215.37 | 215.46 | 4,255,188 | -1.63(-0.75%) |
Jun 26, 2017 | 217.68 | 218.10 | 216.91 | 217.09 | 3,093,097 | +0.13(+0.06%) |
Jun 23, 2017 | 216.82 | 217.33 | 216.45 | 216.96 | 2,566,775 | +0.22(+0.10%) |
Jun 22, 2017 | 216.84 | 217.34 | 216.57 | 216.74 | 2,685,228 | -0.07(-0.03%) |
Jun 21, 2017 | 217.24 | 217.39 | 216.35 | 216.81 | 3,440,696 | -0.09(-0.04%) |
Jun 20, 2017 | 217.97 | 217.98 | 216.87 | 216.90 | 3,156,340 | -1.42(-0.65%) |
Jun 19, 2017 | 217.40 | 218.41 | 217.29 | 218.32 | 5,947,487 | +1.95(+0.90%) |
Jun 16, 2017 | 216.68 | 216.69 | 215.66 | 216.37 | 7,909,636 | -0.18(-0.08%) |
Jun 15, 2017 | 215.54 | 216.63 | 215.26 | 216.55 | 4,314,475 | -0.41(-0.19%) |
Jun 14, 2017 | 217.47 | 217.53 | 216.08 | 216.95 | 6,779,735 | -0.24(-0.11%) |
Jun 13, 2017 | 216.72 | 217.26 | 216.34 | 217.19 | 4,044,651 | +1.06(+0.49%) |
Jun 12, 2017 | 215.92 | 216.19 | 215.27 | 216.13 | 4,520,618 | -0.03(-0.01%) |
Jun 09, 2017 | 216.80 | 217.60 | 214.87 | 216.16 | 6,492,397 | -0.34(-0.15%) |
Jun 08, 2017 | 216.50 | 217.00 | 215.99 | 216.49 | 2,585,859 | +0.06(+0.03%) |
Jun 07, 2017 | 216.37 | 216.63 | 215.67 | 216.43 | 1,993,988 | +0.35(+0.16%) |
Jun 06, 2017 | 216.04 | 216.66 | 215.92 | 216.08 | 3,461,522 | -0.58(-0.27%) |
Jun 05, 2017 | 216.67 | 216.96 | 216.50 | 216.66 | 1,979,992 | -0.14(-0.07%) |
Jun 02, 2017 | 216.19 | 217.01 | 215.89 | 216.80 | 3,593,019 | +0.69(+0.32%) |
Jun 01, 2017 | 214.86 | 216.11 | 214.60 | 216.11 | 3,835,489 | +1.76(+0.82%) |
May 31, 2017 | 214.78 | 214.82 | 213.72 | 214.36 | 3,791,977 | -0.16(-0.07%) |
May 30, 2017 | 214.33 | 214.73 | 214.18 | 214.52 | 2,678,553 | -0.13(-0.06%) |
May 26, 2017 | 214.52 | 214.82 | 214.42 | 214.65 | 2,387,222 | -0.03(-0.02%) |
May 25, 2017 | 214.21 | 214.98 | 214.00 | 214.68 | 3,045,667 | +1.01(+0.48%) |
May 24, 2017 | 213.42 | 213.78 | 213.09 | 213.67 | 2,327,226 | +0.53(+0.25%) |
May 23, 2017 | 213.12 | 213.34 | 212.71 | 213.14 | 2,660,075 | +0.46(+0.22%) |
May 22, 2017 | 212.14 | 212.88 | 212.09 | 212.68 | 2,791,516 | +1.01(+0.48%) |
May 19, 2017 | 210.75 | 212.32 | 210.71 | 211.68 | 3,458,710 | +1.47(+0.70%) |
May 18, 2017 | 209.32 | 211.12 | 209.07 | 210.20 | 5,194,531 | +0.75(+0.36%) |
May 17, 2017 | 211.46 | 211.91 | 209.36 | 209.45 | 7,934,849 | -3.75(-1.76%) |
May 16, 2017 | 213.71 | 213.74 | 212.81 | 213.20 | 4,288,395 | -0.18(-0.08%) |
May 15, 2017 | 212.68 | 213.53 | 212.66 | 213.38 | 2,406,843 | +1.08(+0.51%) |
May 12, 2017 | 212.34 | 212.42 | 211.97 | 212.30 | 2,352,526 | -0.33(-0.15%) |
May 11, 2017 | 212.57 | 212.75 | 211.48 | 212.63 | 2,983,743 | -0.39(-0.18%) |
May 10, 2017 | 212.56 | 213.03 | 212.38 | 213.02 | 2,135,900 | +0.34(+0.16%) |
May 09, 2017 | 213.12 | 213.30 | 212.28 | 212.67 | 3,219,289 | -0.16(-0.07%) |
May 08, 2017 | 212.96 | 213.08 | 212.41 | 212.83 | 2,733,395 | -0.08(-0.04%) |
May 05, 2017 | 212.40 | 212.91 | 211.97 | 212.91 | 2,917,494 | +0.91(+0.43%) |
May 04, 2017 | 212.12 | 212.19 | 211.16 | 212.00 | 4,530,155 | +0.14(+0.07%) |
May 03, 2017 | 211.63 | 212.03 | 211.11 | 211.86 | 5,378,071 | -0.21(-0.10%) |
May 02, 2017 | 212.14 | 212.23 | 211.64 | 212.07 | 2,990,889 | +0.08(+0.04%) |
May 01, 2017 | 211.97 | 212.40 | 211.53 | 211.99 | 7,764,464 | +0.58(+0.28%) |
Apr 28, 2017 | 212.20 | 212.20 | 211.31 | 211.41 | 2,934,854 | -0.47(-0.22%) |
Apr 27, 2017 | 212.05 | 212.20 | 211.34 | 211.88 | 3,845,948 | +0.12(+0.06%) |
Apr 26, 2017 | 211.84 | 212.72 | 211.68 | 211.75 | 5,433,998 | -0.09(-0.04%) |
Apr 25, 2017 | 211.28 | 212.21 | 211.19 | 211.84 | 4,702,712 | +1.24(+0.59%) |
Apr 24, 2017 | 210.66 | 210.84 | 210.14 | 210.60 | 7,178,777 | +2.22(+1.06%) |
Apr 21, 2017 | 208.93 | 208.96 | 207.92 | 208.38 | 3,931,383 | -0.53(-0.25%) |
Apr 20, 2017 | 207.96 | 209.44 | 207.62 | 208.91 | 5,429,200 | +1.58(+0.76%) |
Apr 19, 2017 | 208.28 | 208.66 | 207.08 | 207.33 | 2,620,982 | -0.36(-0.17%) |
Apr 18, 2017 | 207.55 | 208.23 | 207.00 | 207.69 | 3,112,292 | -0.63(-0.30%) |
Apr 17, 2017 | 207.01 | 208.32 | 206.82 | 208.32 | 2,994,047 | +1.79(+0.87%) |
Apr 13, 2017 | 207.47 | 208.22 | 206.52 | 206.53 | 3,402,653 | -1.38(-0.66%) |
Apr 12, 2017 | 208.47 | 208.64 | 207.61 | 207.91 | 3,800,699 | -0.85(-0.41%) |
Apr 11, 2017 | 208.59 | 208.84 | 207.22 | 208.75 | 3,059,761 | -0.27(-0.13%) |
Apr 10, 2017 | 209.03 | 209.79 | 208.48 | 209.02 | 2,177,216 | +0.15(+0.07%) |
Apr 07, 2017 | 208.82 | 209.57 | 208.37 | 208.87 | 2,581,725 | -0.19(-0.09%) |
Apr 06, 2017 | 208.68 | 209.59 | 208.20 | 209.06 | 2,639,388 | +0.55(+0.26%) |
Apr 05, 2017 | 209.79 | 210.80 | 208.31 | 208.52 | 6,603,059 | -0.62(-0.30%) |
Apr 04, 2017 | 208.68 | 209.20 | 208.30 | 209.13 | 3,442,630 | +0.10(+0.05%) |