Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 215.90 | 216.25 | 215.25 | 215.44 | 6,530,307 | +0.34(+0.16%) |
Jun 29, 2017 | 217.12 | 217.16 | 213.82 | 215.10 | 5,210,527 | -1.83(-0.84%) |
Jun 28, 2017 | 216.10 | 217.15 | 215.84 | 216.93 | 3,230,037 | +1.82(+0.85%) |
Jun 27, 2017 | 216.51 | 216.85 | 215.02 | 215.11 | 4,262,092 | -1.63(-0.75%) |
Jun 26, 2017 | 217.32 | 217.75 | 216.56 | 216.74 | 3,098,115 | +0.13(+0.06%) |
Jun 23, 2017 | 216.47 | 216.98 | 216.10 | 216.61 | 2,570,939 | +0.22(+0.10%) |
Jun 22, 2017 | 216.49 | 216.99 | 216.22 | 216.39 | 2,689,584 | -0.07(-0.03%) |
Jun 21, 2017 | 216.89 | 217.04 | 216.00 | 216.46 | 3,446,278 | -0.09(-0.04%) |
Jun 20, 2017 | 217.61 | 217.62 | 216.52 | 216.55 | 3,161,460 | -1.42(-0.65%) |
Jun 19, 2017 | 217.05 | 218.06 | 216.94 | 217.97 | 5,957,134 | +1.95(+0.90%) |
Jun 16, 2017 | 216.33 | 216.34 | 215.31 | 216.02 | 7,922,467 | -0.18(-0.08%) |
Jun 15, 2017 | 215.19 | 216.28 | 214.91 | 216.20 | 4,321,473 | -0.41(-0.19%) |
Jun 14, 2017 | 217.12 | 217.17 | 215.73 | 216.60 | 6,790,732 | -0.24(-0.11%) |
Jun 13, 2017 | 216.37 | 216.91 | 215.98 | 216.84 | 4,051,212 | +1.06(+0.49%) |
Jun 12, 2017 | 215.57 | 215.84 | 214.92 | 215.78 | 4,527,951 | -0.03(-0.01%) |
Jun 09, 2017 | 216.45 | 217.24 | 214.52 | 215.81 | 6,502,928 | -0.34(-0.15%) |
Jun 08, 2017 | 216.15 | 216.65 | 215.64 | 216.14 | 2,590,053 | +0.06(+0.03%) |
Jun 07, 2017 | 216.02 | 216.28 | 215.32 | 216.08 | 1,997,223 | +0.35(+0.16%) |
Jun 06, 2017 | 215.69 | 216.31 | 215.57 | 215.73 | 3,467,137 | -0.58(-0.27%) |
Jun 05, 2017 | 216.32 | 216.60 | 216.15 | 216.31 | 1,983,203 | -0.14(-0.07%) |
Jun 02, 2017 | 215.84 | 216.66 | 215.54 | 216.45 | 3,598,848 | +0.69(+0.32%) |
Jun 01, 2017 | 214.51 | 215.76 | 214.26 | 215.76 | 3,841,711 | +1.75(+0.82%) |
May 31, 2017 | 214.43 | 214.48 | 213.38 | 214.01 | 3,798,128 | -0.16(-0.07%) |
May 30, 2017 | 213.98 | 214.38 | 213.83 | 214.17 | 2,682,898 | -0.13(-0.06%) |
May 26, 2017 | 214.17 | 214.47 | 214.07 | 214.30 | 2,391,094 | -0.04(-0.02%) |
May 25, 2017 | 213.86 | 214.64 | 213.65 | 214.34 | 3,050,608 | +1.01(+0.48%) |
May 24, 2017 | 213.08 | 213.44 | 212.74 | 213.32 | 2,331,001 | +0.53(+0.25%) |
May 23, 2017 | 212.78 | 213.00 | 212.36 | 212.79 | 2,664,390 | +0.46(+0.22%) |
May 22, 2017 | 211.80 | 212.53 | 211.75 | 212.34 | 2,796,044 | +1.00(+0.48%) |
May 19, 2017 | 210.41 | 211.97 | 210.37 | 211.33 | 3,464,321 | +1.47(+0.70%) |
May 18, 2017 | 208.98 | 210.78 | 208.73 | 209.86 | 5,202,957 | +0.75(+0.36%) |
May 17, 2017 | 211.12 | 211.57 | 209.02 | 209.11 | 7,947,720 | -3.74(-1.76%) |
May 16, 2017 | 213.37 | 213.39 | 212.47 | 212.86 | 4,295,352 | -0.18(-0.08%) |
May 15, 2017 | 212.34 | 213.18 | 212.31 | 213.03 | 2,410,748 | +1.07(+0.51%) |
May 12, 2017 | 211.99 | 212.07 | 211.62 | 211.96 | 2,356,342 | -0.33(-0.15%) |
May 11, 2017 | 212.23 | 212.41 | 211.14 | 212.28 | 2,988,583 | -0.39(-0.18%) |
May 10, 2017 | 212.21 | 212.69 | 212.04 | 212.67 | 2,139,365 | +0.34(+0.16%) |
May 09, 2017 | 212.78 | 212.95 | 211.94 | 212.33 | 3,224,511 | -0.16(-0.07%) |
May 08, 2017 | 212.61 | 212.73 | 212.06 | 212.49 | 2,737,829 | -0.08(-0.04%) |
May 05, 2017 | 212.06 | 212.57 | 211.63 | 212.57 | 2,922,227 | +0.91(+0.43%) |
May 04, 2017 | 211.78 | 211.84 | 210.82 | 211.66 | 4,537,503 | +0.14(+0.07%) |
May 03, 2017 | 211.29 | 211.69 | 210.77 | 211.52 | 5,386,795 | -0.21(-0.10%) |
May 02, 2017 | 211.80 | 211.89 | 211.30 | 211.73 | 2,995,741 | +0.08(+0.04%) |
May 01, 2017 | 211.62 | 212.06 | 211.19 | 211.65 | 7,777,058 | +0.58(+0.28%) |
Apr 28, 2017 | 211.85 | 211.85 | 210.97 | 211.07 | 2,939,615 | -0.47(-0.22%) |
Apr 27, 2017 | 211.71 | 211.86 | 211.00 | 211.53 | 3,852,187 | +0.12(+0.06%) |
Apr 26, 2017 | 211.50 | 212.38 | 211.33 | 211.41 | 5,442,812 | -0.09(-0.04%) |
Apr 25, 2017 | 210.94 | 211.87 | 210.85 | 211.50 | 4,710,340 | +1.24(+0.59%) |
Apr 24, 2017 | 210.32 | 210.50 | 209.80 | 210.26 | 7,190,422 | +2.21(+1.06%) |
Apr 21, 2017 | 208.59 | 208.62 | 207.59 | 208.05 | 3,937,760 | -0.53(-0.25%) |
Apr 20, 2017 | 207.62 | 209.10 | 207.28 | 208.57 | 5,438,007 | +1.58(+0.76%) |
Apr 19, 2017 | 207.94 | 208.32 | 206.74 | 207.00 | 2,625,234 | -0.36(-0.17%) |
Apr 18, 2017 | 207.22 | 207.90 | 206.66 | 207.36 | 3,117,340 | -0.62(-0.30%) |
Apr 17, 2017 | 206.68 | 207.98 | 206.49 | 207.98 | 2,998,904 | +1.79(+0.87%) |
Apr 13, 2017 | 207.13 | 207.89 | 206.19 | 206.20 | 3,408,173 | -1.37(-0.66%) |
Apr 12, 2017 | 208.13 | 208.30 | 207.27 | 207.57 | 3,806,864 | -0.85(-0.41%) |
Apr 11, 2017 | 208.26 | 208.50 | 206.88 | 208.42 | 3,064,725 | -0.26(-0.13%) |
Apr 10, 2017 | 208.69 | 209.46 | 208.14 | 208.68 | 2,180,747 | +0.15(+0.07%) |
Apr 07, 2017 | 208.48 | 209.24 | 208.04 | 208.53 | 2,585,913 | -0.19(-0.09%) |
Apr 06, 2017 | 208.34 | 209.25 | 207.86 | 208.72 | 2,643,669 | +0.55(+0.26%) |
Apr 05, 2017 | 209.46 | 210.46 | 207.97 | 208.18 | 6,613,770 | -0.62(-0.30%) |
Apr 04, 2017 | 208.34 | 208.87 | 207.97 | 208.79 | 3,448,214 | +0.10(+0.05%) |