Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 214.76 | 214.80 | 213.70 | 214.33 | 3,792,418 | -0.16(-0.07%) |
May 30, 2017 | 214.31 | 214.70 | 214.16 | 214.49 | 2,678,864 | -0.13(-0.06%) |
May 26, 2017 | 214.49 | 214.79 | 214.40 | 214.62 | 2,387,499 | -0.03(-0.02%) |
May 25, 2017 | 214.18 | 214.96 | 213.97 | 214.66 | 3,046,021 | +1.01(+0.47%) |
May 24, 2017 | 213.40 | 213.76 | 213.06 | 213.65 | 2,327,496 | +0.53(+0.25%) |
May 23, 2017 | 213.10 | 213.32 | 212.68 | 213.12 | 2,660,384 | +0.46(+0.22%) |
May 22, 2017 | 212.12 | 212.85 | 212.06 | 212.66 | 2,791,840 | +1.01(+0.48%) |
May 19, 2017 | 210.72 | 212.29 | 210.69 | 211.65 | 3,459,112 | +1.47(+0.70%) |
May 18, 2017 | 209.29 | 211.09 | 209.05 | 210.18 | 5,195,135 | +0.75(+0.36%) |
May 17, 2017 | 211.44 | 211.89 | 209.34 | 209.43 | 7,935,771 | -3.75(-1.76%) |
May 16, 2017 | 213.69 | 213.72 | 212.79 | 213.18 | 4,288,894 | -0.18(-0.08%) |
May 15, 2017 | 212.66 | 213.50 | 212.63 | 213.35 | 2,407,123 | +1.08(+0.51%) |
May 12, 2017 | 212.31 | 212.39 | 211.94 | 212.28 | 2,352,799 | -0.33(-0.15%) |
May 11, 2017 | 212.55 | 212.73 | 211.46 | 212.60 | 2,984,089 | -0.39(-0.18%) |
May 10, 2017 | 212.53 | 213.01 | 212.36 | 212.99 | 2,136,148 | +0.34(+0.16%) |
May 09, 2017 | 213.10 | 213.27 | 212.26 | 212.65 | 3,219,663 | -0.16(-0.07%) |
May 08, 2017 | 212.93 | 213.05 | 212.38 | 212.81 | 2,733,713 | -0.08(-0.04%) |
May 05, 2017 | 212.37 | 212.89 | 211.95 | 212.89 | 2,917,833 | +0.91(+0.43%) |
May 04, 2017 | 212.10 | 212.16 | 211.14 | 211.98 | 4,530,681 | +0.14(+0.07%) |
May 03, 2017 | 211.61 | 212.00 | 211.09 | 211.84 | 5,378,696 | -0.21(-0.10%) |
May 02, 2017 | 212.12 | 212.21 | 211.62 | 212.05 | 2,991,237 | +0.08(+0.04%) |
May 01, 2017 | 211.94 | 212.37 | 211.51 | 211.97 | 7,765,366 | +0.58(+0.28%) |
Apr 28, 2017 | 212.17 | 212.17 | 211.29 | 211.39 | 2,935,195 | -0.47(-0.22%) |
Apr 27, 2017 | 212.03 | 212.18 | 211.31 | 211.85 | 3,846,395 | +0.12(+0.06%) |
Apr 26, 2017 | 211.82 | 212.70 | 211.65 | 211.73 | 5,434,629 | -0.09(-0.04%) |
Apr 25, 2017 | 211.25 | 212.19 | 211.16 | 211.82 | 4,703,259 | +1.24(+0.59%) |
Apr 24, 2017 | 210.64 | 210.82 | 210.12 | 210.57 | 7,179,611 | +2.22(+1.06%) |
Apr 21, 2017 | 208.91 | 208.93 | 207.90 | 208.36 | 3,931,840 | -0.53(-0.25%) |
Apr 20, 2017 | 207.94 | 209.42 | 207.59 | 208.89 | 5,429,831 | +1.58(+0.76%) |
Apr 19, 2017 | 208.25 | 208.63 | 207.05 | 207.31 | 2,621,287 | -0.36(-0.17%) |
Apr 18, 2017 | 207.53 | 208.21 | 206.97 | 207.67 | 3,112,654 | -0.63(-0.30%) |
Apr 17, 2017 | 206.99 | 208.30 | 206.80 | 208.30 | 2,994,396 | +1.79(+0.87%) |
Apr 13, 2017 | 207.44 | 208.20 | 206.50 | 206.51 | 3,403,049 | -1.38(-0.66%) |
Apr 12, 2017 | 208.45 | 208.62 | 207.58 | 207.88 | 3,801,141 | -0.85(-0.41%) |
Apr 11, 2017 | 208.57 | 208.82 | 207.19 | 208.73 | 3,060,117 | -0.26(-0.13%) |
Apr 10, 2017 | 209.00 | 209.77 | 208.45 | 208.99 | 2,177,469 | +0.15(+0.07%) |
Apr 07, 2017 | 208.79 | 209.55 | 208.35 | 208.84 | 2,582,025 | -0.19(-0.09%) |
Apr 06, 2017 | 208.65 | 209.57 | 208.17 | 209.04 | 2,639,695 | +0.55(+0.26%) |
Apr 05, 2017 | 209.77 | 210.78 | 208.29 | 208.49 | 6,603,827 | -0.62(-0.30%) |
Apr 04, 2017 | 208.66 | 209.18 | 208.28 | 209.11 | 3,443,030 | +0.10(+0.05%) |
Apr 03, 2017 | 209.59 | 207.72 | 209.01 | 7,259,774 | -0.35(-0.17%) | |
Mar 31, 2017 | 209.45 | 210.01 | 209.28 | 209.37 | 6,324,434 | -0.41(-0.19%) |
Mar 30, 2017 | 209.08 | 210.02 | 208.91 | 209.77 | 2,857,031 | +0.53(+0.25%) |
Mar 29, 2017 | 208.67 | 209.38 | 208.42 | 209.24 | 4,775,307 | +0.31(+0.15%) |
Mar 28, 2017 | 207.12 | 209.37 | 207.03 | 208.93 | 3,376,800 | +1.53(+0.74%) |
Mar 27, 2017 | 205.95 | 207.70 | 205.69 | 207.41 | 3,813,622 | -0.30(-0.14%) |
Mar 24, 2017 | 208.10 | 208.69 | 206.86 | 207.71 | 4,674,597 | -0.09(-0.04%) |
Mar 23, 2017 | 207.78 | 208.95 | 207.42 | 207.79 | 6,956,703 | -0.23(-0.11%) |
Mar 22, 2017 | 207.59 | 208.30 | 206.95 | 208.02 | 4,123,277 | +0.46(+0.22%) |
Mar 21, 2017 | 210.87 | 210.96 | 207.40 | 207.56 | 5,590,625 | -2.64(-1.26%) |
Mar 20, 2017 | 210.46 | 210.74 | 209.84 | 210.20 | 2,828,298 | -0.29(-0.14%) |
Mar 17, 2017 | 211.18 | 211.28 | 210.48 | 210.49 | 3,442,385 | -0.43(-0.20%) |
Mar 16, 2017 | 211.39 | 211.47 | 210.50 | 210.92 | 5,268,452 | -0.27(-0.13%) |
Mar 15, 2017 | 210.01 | 211.67 | 209.78 | 211.19 | 4,480,938 | +1.71(+0.82%) |
Mar 14, 2017 | 209.66 | 209.73 | 208.79 | 209.48 | 3,341,617 | -0.75(-0.36%) |
Mar 13, 2017 | 210.06 | 210.27 | 209.73 | 210.23 | 2,221,817 | +0.12(+0.06%) |
Mar 10, 2017 | 210.38 | 210.43 | 209.15 | 210.10 | 3,275,484 | +0.73(+0.35%) |
Mar 09, 2017 | 209.23 | 209.72 | 208.41 | 209.37 | 2,915,732 | +0.20(+0.10%) |
Mar 08, 2017 | 209.83 | 210.05 | 208.99 | 209.17 | 4,082,680 | -0.42(-0.20%) |
Mar 07, 2017 | 209.84 | 210.19 | 209.32 | 209.59 | 8,265,115 | -0.62(-0.29%) |
Mar 06, 2017 | 209.96 | 210.50 | 209.53 | 210.21 | 3,707,901 | -0.62(-0.29%) |
Mar 03, 2017 | 210.55 | 210.95 | 210.16 | 210.82 | 3,494,195 | +0.12(+0.06%) |
Mar 02, 2017 | 211.80 | 211.80 | 210.59 | 210.70 | 3,673,724 | -1.22(-0.58%) |