Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 216.22 | 216.58 | 215.58 | 215.76 | 6,520,487 | +0.34(+0.16%) |
Jun 29, 2017 | 217.45 | 217.49 | 214.14 | 215.43 | 5,202,692 | -1.84(-0.84%) |
Jun 28, 2017 | 216.43 | 217.47 | 216.16 | 217.26 | 3,225,180 | +1.83(+0.85%) |
Jun 27, 2017 | 216.84 | 217.18 | 215.35 | 215.44 | 4,255,683 | -1.63(-0.75%) |
Jun 26, 2017 | 217.65 | 218.07 | 216.88 | 217.07 | 3,093,457 | +0.13(+0.06%) |
Jun 23, 2017 | 216.79 | 217.30 | 216.43 | 216.94 | 2,567,074 | +0.22(+0.10%) |
Jun 22, 2017 | 216.81 | 217.32 | 216.54 | 216.72 | 2,685,541 | -0.07(-0.03%) |
Jun 21, 2017 | 217.22 | 217.37 | 216.33 | 216.79 | 3,441,096 | -0.09(-0.04%) |
Jun 20, 2017 | 217.94 | 217.95 | 216.84 | 216.87 | 3,156,707 | -1.42(-0.65%) |
Jun 19, 2017 | 217.38 | 218.38 | 217.26 | 218.29 | 5,948,178 | +1.95(+0.90%) |
Jun 16, 2017 | 216.65 | 216.66 | 215.63 | 216.34 | 7,910,556 | -0.18(-0.08%) |
Jun 15, 2017 | 215.51 | 216.60 | 215.23 | 216.52 | 4,314,976 | -0.41(-0.19%) |
Jun 14, 2017 | 217.45 | 217.50 | 216.05 | 216.93 | 6,780,523 | -0.24(-0.11%) |
Jun 13, 2017 | 216.70 | 217.24 | 216.31 | 217.16 | 4,045,121 | +1.06(+0.49%) |
Jun 12, 2017 | 215.90 | 216.17 | 215.24 | 216.11 | 4,521,143 | -0.03(-0.01%) |
Jun 09, 2017 | 216.78 | 217.57 | 214.84 | 216.13 | 6,493,152 | -0.33(-0.15%) |
Jun 08, 2017 | 216.48 | 216.97 | 215.97 | 216.47 | 2,586,159 | +0.06(+0.03%) |
Jun 07, 2017 | 216.34 | 216.61 | 215.65 | 216.41 | 1,994,220 | +0.35(+0.16%) |
Jun 06, 2017 | 216.02 | 216.64 | 215.90 | 216.05 | 3,461,924 | -0.58(-0.27%) |
Jun 05, 2017 | 216.65 | 216.93 | 216.48 | 216.64 | 1,980,222 | -0.14(-0.07%) |
Jun 02, 2017 | 216.17 | 216.99 | 215.86 | 216.78 | 3,593,437 | +0.69(+0.32%) |
Jun 01, 2017 | 214.84 | 216.09 | 214.58 | 216.09 | 3,835,935 | +1.76(+0.82%) |
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%) |