Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 209.31 | 209.56 | 208.73 | 209.13 | 109,506,376 | -0.57(-0.27%) |
Feb 27, 2017 | 209.28 | 209.87 | 209.03 | 209.70 | 63,866,940 | +0.33(+0.16%) |
Feb 24, 2017 | 208.24 | 209.42 | 208.19 | 209.37 | 93,151,064 | +0.27(+0.13%) |
Feb 23, 2017 | 209.49 | 209.51 | 208.33 | 209.10 | 84,297,744 | +0.14(+0.07%) |
Feb 22, 2017 | 208.73 | 209.19 | 208.56 | 208.96 | 70,153,384 | -0.19(-0.09%) |
Feb 21, 2017 | 208.29 | 209.33 | 208.28 | 209.15 | 100,465,912 | +1.24(+0.60%) |
Feb 17, 2017 | 207.91 | 207.91 | 207.91 | 0 | +0.33(+0.16%) | |
Feb 16, 2017 | 207.79 | 207.97 | 206.81 | 207.58 | 95,664,768 | -0.18(-0.09%) |
Feb 15, 2017 | 206.46 | 207.96 | 206.41 | 207.76 | 97,832,448 | +1.08(+0.52%) |
Feb 14, 2017 | 205.67 | 206.69 | 205.32 | 206.68 | 79,775,624 | +0.82(+0.40%) |
Feb 13, 2017 | 205.25 | 206.12 | 205.22 | 205.86 | 62,315,848 | +1.11(+0.54%) |
Feb 10, 2017 | 204.29 | 204.97 | 203.96 | 204.75 | 74,645,904 | +0.81(+0.39%) |
Feb 09, 2017 | 202.74 | 204.25 | 202.99 | 203.94 | 74,524,224 | +1.20(+0.59%) |
Feb 08, 2017 | 202.87 | 201.91 | 202.74 | 58,115,768 | +0.26(+0.13%) | |
Feb 07, 2017 | 202.86 | 203.10 | 202.28 | 202.47 | 65,432,464 | +0.01(+0.00%) |
Feb 06, 2017 | 202.41 | 202.81 | 202.12 | 202.46 | 65,292,552 | -0.36(-0.18%) |
Feb 03, 2017 | 202.37 | 203.01 | 202.05 | 202.82 | 91,094,896 | +1.39(+0.69%) |
Feb 02, 2017 | 201.30 | 201.73 | 200.60 | 201.44 | 78,714,144 | +0.13(+0.07%) |
Feb 01, 2017 | 202.16 | 200.70 | 201.30 | 89,326,944 | +0.08(+0.04%) | |
Jan 31, 2017 | 200.74 | 201.29 | 200.16 | 201.22 | 85,765,840 | -0.02(-0.01%) |
Jan 30, 2017 | 201.79 | 201.82 | 200.32 | 201.24 | 90,090,304 | -1.26(-0.62%) |
Jan 27, 2017 | 202.90 | 203.05 | 202.31 | 202.50 | 67,516,936 | -0.32(-0.16%) |
Jan 26, 2017 | 202.88 | 203.15 | 202.53 | 202.82 | 67,721,120 | -0.21(-0.10%) |
Jan 25, 2017 | 202.26 | 203.03 | 202.09 | 203.03 | 95,250,736 | +1.74(+0.87%) |
Jan 24, 2017 | 200.22 | 201.71 | 200.11 | 201.29 | 107,924,704 | +1.28(+0.64%) |
Jan 23, 2017 | 200.53 | 200.58 | 199.23 | 200.00 | 84,751,120 | -0.52(-0.26%) |
Jan 20, 2017 | 200.49 | 201.03 | 199.85 | 200.53 | 146,054,368 | +0.73(+0.37%) |
Jan 19, 2017 | 200.61 | 200.76 | 199.35 | 199.79 | 75,034,440 | -0.74(-0.37%) |
Jan 18, 2017 | 200.34 | 200.58 | 199.78 | 200.53 | 61,860,168 | +0.44(+0.22%) |
Jan 17, 2017 | 200.15 | 200.56 | 199.69 | 200.09 | 69,148,856 | -0.71(-0.35%) |
Jan 13, 2017 | 200.80 | 200.80 | 200.80 | 0 | +0.46(+0.23%) | |
Jan 12, 2017 | 200.31 | 200.53 | 198.95 | 200.34 | 81,490,408 | -0.50(-0.25%) |
Jan 11, 2017 | 200.19 | 200.84 | 199.51 | 200.84 | 84,333,680 | +0.57(+0.28%) |
Jan 10, 2017 | 200.30 | 201.15 | 199.88 | 200.28 | 71,663,128 | +0.00(+0.00%) |
Jan 09, 2017 | 200.68 | 200.82 | 200.24 | 200.28 | 52,900,432 | -0.66(-0.33%) |
Jan 06, 2017 | 200.34 | 201.42 | 199.78 | 200.94 | 80,914,680 | +0.72(+0.36%) |
Jan 05, 2017 | 200.11 | 200.38 | 199.41 | 200.22 | 88,571,736 | -0.16(-0.08%) |
Jan 04, 2017 | 199.20 | 200.53 | 199.53 | 200.38 | 88,791,584 | +1.18(+0.59%) |
Jan 03, 2017 | 199.02 | 199.72 | 198.00 | 199.20 | 103,173,424 | +1.51(+0.76%) |
Dec 30, 2016 | 197.69 | 197.69 | 197.69 | 0 | -0.72(-0.37%) | |
Dec 29, 2016 | 198.53 | 198.89 | 197.96 | 198.41 | 54,995,404 | -0.04(-0.02%) |
Dec 28, 2016 | 200.38 | 200.39 | 198.34 | 198.46 | 72,441,976 | -1.65(-0.83%) |
Dec 27, 2016 | 199.89 | 200.52 | 199.87 | 200.11 | 48,212,920 | +0.50(+0.25%) |
Dec 23, 2016 | 199.62 | 199.62 | 199.62 | 0 | +0.29(+0.15%) | |
Dec 22, 2016 | 199.52 | 199.64 | 198.92 | 199.32 | 63,325,428 | -0.34(-0.17%) |
Dec 21, 2016 | 200.09 | 200.27 | 199.67 | 199.67 | 76,727,816 | -0.56(-0.28%) |
Dec 20, 2016 | 200.00 | 200.38 | 199.76 | 200.22 | 101,446,208 | +0.77(+0.39%) |
Dec 19, 2016 | 199.21 | 199.89 | 199.06 | 199.46 | 102,072,072 | +0.43(+0.22%) |
Dec 16, 2016 | 199.88 | 199.94 | 198.69 | 199.02 | 176,868,384 | -0.39(-0.20%) |
Dec 15, 2016 | 198.84 | 200.29 | 198.60 | 199.41 | 141,606,368 | +0.82(+0.41%) |
Dec 14, 2016 | 199.94 | 200.66 | 198.14 | 198.59 | 161,774,400 | -1.65(-0.83%) |
Dec 13, 2016 | 199.60 | 200.76 | 199.58 | 200.25 | 125,574,632 | +1.33(+0.67%) |
Dec 12, 2016 | 199.05 | 199.54 | 198.49 | 198.92 | 115,814,880 | -0.23(-0.11%) |
Dec 09, 2016 | 198.18 | 199.17 | 198.15 | 199.15 | 100,096,944 | +1.20(+0.60%) |
Dec 08, 2016 | 197.44 | 198.44 | 197.17 | 197.95 | 113,275,736 | +0.48(+0.24%) |
Dec 07, 2016 | 194.76 | 197.53 | 194.64 | 197.47 | 125,757,104 | +2.55(+1.31%) |
Dec 06, 2016 | 194.50 | 194.96 | 194.01 | 194.92 | 67,955,416 | +0.62(+0.32%) |
Dec 05, 2016 | 194.00 | 194.66 | 193.79 | 194.30 | 77,021,184 | +1.16(+0.60%) |
Dec 02, 2016 | 193.13 | 193.65 | 192.78 | 193.14 | 85,122,712 | +0.10(+0.05%) |