Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 03, 2017 | 209.61 | 207.74 | 209.04 | 7,258,930 | -0.35(-0.17%) | |
Mar 31, 2017 | 209.48 | 210.03 | 209.30 | 209.39 | 6,323,699 | -0.41(-0.19%) |
Mar 30, 2017 | 209.11 | 210.04 | 208.94 | 209.79 | 2,856,699 | +0.53(+0.25%) |
Mar 29, 2017 | 208.69 | 209.41 | 208.44 | 209.27 | 4,774,752 | +0.31(+0.15%) |
Mar 28, 2017 | 207.15 | 209.40 | 207.05 | 208.96 | 3,376,407 | +1.53(+0.74%) |
Mar 27, 2017 | 205.97 | 207.72 | 205.71 | 207.43 | 3,813,178 | -0.30(-0.14%) |
Mar 24, 2017 | 208.13 | 208.71 | 206.88 | 207.73 | 4,674,054 | -0.09(-0.04%) |
Mar 23, 2017 | 207.81 | 208.98 | 207.45 | 207.82 | 6,955,894 | -0.23(-0.11%) |
Mar 22, 2017 | 207.61 | 208.33 | 206.97 | 208.04 | 4,122,797 | +0.46(+0.22%) |
Mar 21, 2017 | 210.89 | 210.98 | 207.42 | 207.59 | 5,589,975 | -2.64(-1.26%) |
Mar 20, 2017 | 210.49 | 210.76 | 209.86 | 210.23 | 2,827,969 | -0.29(-0.14%) |
Mar 17, 2017 | 211.20 | 211.31 | 210.50 | 210.51 | 3,441,984 | -0.43(-0.20%) |
Mar 16, 2017 | 211.41 | 211.49 | 210.52 | 210.94 | 5,267,839 | -0.27(-0.13%) |
Mar 15, 2017 | 210.04 | 211.69 | 209.80 | 211.22 | 4,480,417 | +1.71(+0.82%) |
Mar 14, 2017 | 209.69 | 209.76 | 208.82 | 209.50 | 3,341,228 | -0.75(-0.35%) |
Mar 13, 2017 | 210.08 | 210.29 | 209.76 | 210.25 | 2,221,559 | +0.12(+0.06%) |
Mar 10, 2017 | 210.41 | 210.45 | 209.18 | 210.13 | 3,275,103 | +0.73(+0.35%) |
Mar 09, 2017 | 209.26 | 209.74 | 208.43 | 209.40 | 2,915,393 | +0.20(+0.10%) |
Mar 08, 2017 | 209.85 | 210.07 | 209.01 | 209.20 | 4,082,205 | -0.42(-0.20%) |
Mar 07, 2017 | 209.86 | 210.22 | 209.34 | 209.62 | 8,264,154 | -0.62(-0.29%) |
Mar 06, 2017 | 209.99 | 210.52 | 209.56 | 210.23 | 3,707,470 | -0.62(-0.29%) |
Mar 03, 2017 | 210.58 | 210.97 | 210.19 | 210.85 | 3,493,788 | +0.12(+0.06%) |
Mar 02, 2017 | 211.82 | 211.82 | 210.61 | 210.72 | 3,673,297 | -1.22(-0.58%) |