Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 582.83 | 584.36 | 579.68 | 582.81 | 231,402 | +2.96(+0.51%) |
May 30, 2017 | 578.40 | 580.21 | 575.62 | 579.85 | 131,156 | +1.45(+0.25%) |
May 26, 2017 | 577.00 | 582.20 | 577.00 | 578.40 | 86,277 | +1.30(+0.23%) |
May 25, 2017 | 575.00 | 577.52 | 573.13 | 577.10 | 83,047 | +3.25(+0.57%) |
May 24, 2017 | 571.41 | 574.50 | 569.08 | 573.85 | 104,175 | +3.10(+0.54%) |
May 23, 2017 | 570.00 | 573.18 | 565.25 | 570.75 | 140,924 | +0.95(+0.17%) |
May 22, 2017 | 563.95 | 570.00 | 563.94 | 569.80 | 126,872 | +5.71(+1.01%) |
May 19, 2017 | 563.10 | 566.37 | 559.07 | 564.09 | 198,894 | +2.59(+0.46%) |
May 18, 2017 | 558.35 | 563.63 | 556.38 | 561.50 | 161,116 | +3.16(+0.57%) |
May 17, 2017 | 565.82 | 565.20 | 557.82 | 558.34 | 164,323 | -7.48(-1.32%) |
May 16, 2017 | 564.06 | 567.12 | 562.76 | 565.82 | 101,550 | +1.42(+0.25%) |
May 15, 2017 | 556.30 | 565.05 | 555.50 | 564.40 | 207,074 | +8.29(+1.49%) |
May 12, 2017 | 550.89 | 556.99 | 550.89 | 556.11 | 160,144 | +3.37(+0.61%) |
May 11, 2017 | 548.96 | 554.11 | 545.53 | 552.74 | 95,939 | +0.20(+0.04%) |
May 10, 2017 | 547.00 | 554.38 | 544.75 | 552.54 | 242,278 | +5.11(+0.93%) |
May 09, 2017 | 545.00 | 548.96 | 544.43 | 547.43 | 169,965 | +4.84(+0.89%) |
May 08, 2017 | 543.19 | 546.08 | 540.77 | 542.59 | 194,091 | -1.55(-0.28%) |
May 05, 2017 | 549.90 | 566.49 | 542.22 | 544.14 | 419,533 | +24.83(+4.78%) |
May 04, 2017 | 512.30 | 520.18 | 512.30 | 519.31 | 208,567 | +5.88(+1.15%) |
May 03, 2017 | 515.51 | 515.70 | 508.24 | 513.43 | 153,193 | -3.23(-0.63%) |
May 02, 2017 | 524.39 | 524.39 | 512.48 | 516.66 | 186,678 | +2.95(+0.57%) |
May 01, 2017 | 514.43 | 519.41 | 513.65 | 513.71 | 185,395 | +0.29(+0.06%) |
Apr 28, 2017 | 512.52 | 514.75 | 511.39 | 513.42 | 120,002 | +0.12(+0.02%) |
Apr 27, 2017 | 514.96 | 518.32 | 512.99 | 513.30 | 106,247 | +0.31(+0.06%) |
Apr 26, 2017 | 510.01 | 515.11 | 507.91 | 512.99 | 164,931 | +3.55(+0.70%) |
Apr 25, 2017 | 502.58 | 511.52 | 499.91 | 509.44 | 191,056 | +10.71(+2.15%) |
Apr 24, 2017 | 496.51 | 499.08 | 494.59 | 498.73 | 108,457 | +8.26(+1.68%) |
Apr 21, 2017 | 489.91 | 493.84 | 487.71 | 490.47 | 156,850 | +0.68(+0.14%) |
Apr 20, 2017 | 494.73 | 494.78 | 489.12 | 489.79 | 194,315 | -3.08(-0.62%) |
Apr 19, 2017 | 480.69 | 494.10 | 478.31 | 492.87 | 282,361 | +14.99(+3.14%) |
Apr 18, 2017 | 477.07 | 480.32 | 474.32 | 477.88 | 115,170 | -3.30(-0.69%) |
Apr 17, 2017 | 475.01 | 481.76 | 473.55 | 481.18 | 97,713 | +7.31(+1.54%) |
Apr 13, 2017 | 476.46 | 479.14 | 472.44 | 473.87 | 113,613 | -3.15(-0.66%) |
Apr 12, 2017 | 481.69 | 481.69 | 475.92 | 477.02 | 181,976 | -3.02(-0.63%) |
Apr 11, 2017 | 482.07 | 483.10 | 477.02 | 480.04 | 88,906 | -1.10(-0.23%) |
Apr 10, 2017 | 485.69 | 488.46 | 480.80 | 481.14 | 194,492 | -1.75(-0.36%) |
Apr 07, 2017 | 480.69 | 484.47 | 480.21 | 482.89 | 140,519 | +2.35(+0.49%) |
Apr 06, 2017 | 477.40 | 481.92 | 476.44 | 480.54 | 107,270 | +3.66(+0.77%) |
Apr 05, 2017 | 478.22 | 482.96 | 476.60 | 476.88 | 207,274 | +0.31(+0.07%) |
Apr 04, 2017 | 477.90 | 480.65 | 475.52 | 476.57 | 117,596 | -1.30(-0.27%) |
Apr 03, 2017 | 478.32 | 481.65 | 476.11 | 477.87 | 159,469 | -1.04(-0.22%) |
Mar 31, 2017 | 477.51 | 481.44 | 477.51 | 478.91 | 156,277 | +0.22(+0.05%) |
Mar 30, 2017 | 476.30 | 479.96 | 476.30 | 478.69 | 90,534 | +0.55(+0.12%) |
Mar 29, 2017 | 477.48 | 481.15 | 476.90 | 478.14 | 119,965 | -1.40(-0.29%) |
Mar 28, 2017 | 478.26 | 480.84 | 476.29 | 479.54 | 101,465 | +0.60(+0.13%) |
Mar 27, 2017 | 476.83 | 479.90 | 474.30 | 478.94 | 110,916 | +0.35(+0.07%) |
Mar 24, 2017 | 479.30 | 481.83 | 476.86 | 478.59 | 132,483 | +0.32(+0.07%) |
Mar 23, 2017 | 477.10 | 480.63 | 475.21 | 478.27 | 176,764 | +0.89(+0.19%) |
Mar 22, 2017 | 475.12 | 481.62 | 471.14 | 477.38 | 207,606 | +4.02(+0.85%) |
Mar 21, 2017 | 483.25 | 485.89 | 472.40 | 473.36 | 248,338 | -7.71(-1.60%) |
Mar 20, 2017 | 481.88 | 483.20 | 479.09 | 481.07 | 131,961 | -0.76(-0.16%) |
Mar 17, 2017 | 480.79 | 483.11 | 478.08 | 481.83 | 219,112 | +1.67(+0.35%) |
Mar 16, 2017 | 484.32 | 485.30 | 479.30 | 480.16 | 177,622 | -5.34(-1.10%) |
Mar 15, 2017 | 482.18 | 487.61 | 481.74 | 485.50 | 200,869 | +4.13(+0.86%) |
Mar 14, 2017 | 484.99 | 487.02 | 478.62 | 481.37 | 136,462 | -4.08(-0.84%) |
Mar 13, 2017 | 488.04 | 488.85 | 483.80 | 485.45 | 145,891 | -1.45(-0.30%) |
Mar 10, 2017 | 487.44 | 489.92 | 483.67 | 486.90 | 103,612 | +2.86(+0.59%) |
Mar 09, 2017 | 481.44 | 486.48 | 481.01 | 484.04 | 95,034 | +2.13(+0.44%) |
Mar 08, 2017 | 480.78 | 484.45 | 480.78 | 481.91 | 150,908 | +0.61(+0.13%) |
Mar 07, 2017 | 478.97 | 485.03 | 475.96 | 481.30 | 197,382 | +1.71(+0.36%) |
Mar 06, 2017 | 479.30 | 481.26 | 478.71 | 479.59 | 124,728 | -2.12(-0.44%) |
Mar 03, 2017 | 481.13 | 482.63 | 478.65 | 481.71 | 122,806 | +0.22(+0.05%) |
Mar 02, 2017 | 484.42 | 488.50 | 480.91 | 481.49 | 179,000 | -2.16(-0.45%) |