Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 340.00 | 345.85 | 338.73 | 345.55 | 2,012,018 | +6.63(+1.96%) |
May 30, 2017 | 336.49 | 340.00 | 334.85 | 338.92 | 1,062,379 | +1.48(+0.44%) |
May 26, 2017 | 334.38 | 338.91 | 333.01 | 337.44 | 926,728 | +3.68(+1.10%) |
May 25, 2017 | 329.59 | 336.28 | 329.00 | 333.76 | 2,180,025 | +4.72(+1.43%) |
May 24, 2017 | 320.20 | 332.28 | 318.30 | 329.04 | 1,900,052 | +10.25(+3.22%) |
May 23, 2017 | 317.34 | 320.48 | 314.50 | 318.79 | 1,444,073 | +2.37(+0.75%) |
May 22, 2017 | 315.78 | 318.51 | 315.52 | 316.42 | 1,841,655 | +0.64(+0.20%) |
May 19, 2017 | 315.01 | 318.40 | 313.92 | 315.78 | 1,920,804 | -0.10(-0.03%) |
May 18, 2017 | 314.16 | 317.87 | 312.56 | 315.88 | 1,797,353 | +2.77(+0.88%) |
May 17, 2017 | 319.14 | 320.36 | 312.49 | 313.11 | 2,390,074 | -6.90(-2.16%) |
May 16, 2017 | 322.36 | 324.05 | 319.21 | 320.01 | 1,459,293 | -1.06(-0.33%) |
May 15, 2017 | 322.24 | 324.30 | 320.63 | 321.07 | 1,944,126 | -0.93(-0.29%) |
May 12, 2017 | 324.80 | 326.60 | 321.80 | 322.00 | 1,523,690 | -2.61(-0.80%) |
May 11, 2017 | 325.28 | 327.12 | 323.20 | 324.61 | 1,071,091 | -0.97(-0.30%) |
May 10, 2017 | 324.53 | 327.18 | 323.09 | 325.58 | 940,339 | +0.06(+0.02%) |
May 09, 2017 | 323.30 | 327.83 | 320.12 | 325.52 | 1,476,522 | +1.71(+0.53%) |
May 08, 2017 | 329.52 | 331.00 | 321.72 | 323.81 | 3,222,049 | -10.97(-3.28%) |
May 05, 2017 | 324.61 | 334.87 | 324.51 | 334.78 | 1,988,962 | +12.18(+3.78%) |
May 04, 2017 | 324.89 | 327.40 | 322.25 | 322.60 | 1,782,282 | -1.89(-0.58%) |
May 03, 2017 | 335.40 | 337.48 | 321.44 | 324.49 | 4,124,340 | -13.20(-3.91%) |
May 02, 2017 | 338.89 | 340.13 | 333.20 | 337.69 | 2,490,452 | -6.45(-1.87%) |
May 01, 2017 | 346.29 | 347.25 | 341.87 | 344.14 | 1,528,264 | -1.02(-0.30%) |
Apr 28, 2017 | 349.83 | 349.99 | 342.78 | 345.16 | 1,251,677 | -3.64(-1.04%) |
Apr 27, 2017 | 346.10 | 350.35 | 346.10 | 348.80 | 865,528 | +3.40(+0.98%) |
Apr 26, 2017 | 345.51 | 350.38 | 344.85 | 345.40 | 1,495,368 | +0.90(+0.26%) |
Apr 25, 2017 | 341.98 | 345.30 | 340.89 | 344.50 | 1,405,590 | +4.14(+1.22%) |
Apr 24, 2017 | 340.03 | 342.14 | 338.74 | 340.36 | 1,138,235 | +1.88(+0.56%) |
Apr 21, 2017 | 336.44 | 339.64 | 335.74 | 338.48 | 1,092,173 | +2.89(+0.86%) |
Apr 20, 2017 | 335.28 | 337.05 | 333.18 | 335.59 | 887,984 | +1.98(+0.59%) |
Apr 19, 2017 | 330.01 | 335.96 | 328.31 | 333.61 | 1,011,041 | +5.43(+1.65%) |
Apr 18, 2017 | 329.62 | 331.00 | 325.95 | 328.18 | 1,392,556 | -2.18(-0.66%) |
Apr 17, 2017 | 331.73 | 332.71 | 329.08 | 330.36 | 730,304 | +0.36(+0.11%) |
Apr 13, 2017 | 335.28 | 335.70 | 329.65 | 330.00 | 705,184 | -4.57(-1.37%) |
Apr 12, 2017 | 331.01 | 335.69 | 330.54 | 334.57 | 1,061,588 | +2.27(+0.68%) |
Apr 11, 2017 | 330.42 | 332.66 | 328.00 | 332.30 | 877,273 | +0.93(+0.28%) |
Apr 10, 2017 | 330.45 | 333.15 | 329.56 | 331.37 | 965,591 | +0.72(+0.22%) |
Apr 07, 2017 | 337.67 | 338.51 | 330.55 | 330.65 | 1,494,521 | -6.15(-1.83%) |
Apr 06, 2017 | 331.75 | 336.96 | 330.55 | 336.80 | 1,638,123 | +4.81(+1.45%) |
Apr 05, 2017 | 332.21 | 338.75 | 329.55 | 331.99 | 1,535,056 | +0.47(+0.14%) |
Apr 04, 2017 | 328.40 | 334.00 | 326.96 | 331.52 | 1,618,863 | +3.25(+0.99%) |
Apr 03, 2017 | 327.50 | 330.81 | 325.02 | 328.27 | 1,121,558 | +0.95(+0.29%) |
Mar 31, 2017 | 326.73 | 330.91 | 326.03 | 327.32 | 1,050,238 | -0.80(-0.24%) |
Mar 30, 2017 | 325.13 | 328.55 | 322.57 | 328.12 | 850,636 | +2.18(+0.67%) |
Mar 29, 2017 | 323.90 | 327.12 | 323.28 | 325.94 | 810,841 | +1.86(+0.57%) |
Mar 28, 2017 | 322.05 | 325.73 | 320.60 | 324.08 | 1,190,400 | +0.94(+0.29%) |
Mar 27, 2017 | 323.74 | 325.76 | 319.61 | 323.14 | 1,168,924 | -2.21(-0.68%) |
Mar 24, 2017 | 324.94 | 327.74 | 323.64 | 325.35 | 1,442,045 | +1.73(+0.53%) |
Mar 23, 2017 | 320.50 | 326.75 | 319.50 | 323.62 | 1,001,453 | +2.42(+0.75%) |
Mar 22, 2017 | 321.44 | 322.26 | 318.93 | 321.20 | 803,912 | +0.54(+0.17%) |
Mar 21, 2017 | 325.23 | 326.27 | 319.98 | 320.66 | 801,099 | -4.33(-1.33%) |
Mar 20, 2017 | 326.06 | 326.31 | 322.43 | 324.99 | 752,794 | -0.82(-0.25%) |
Mar 17, 2017 | 324.95 | 326.27 | 322.48 | 325.81 | 1,450,970 | +2.09(+0.65%) |
Mar 16, 2017 | 324.69 | 326.82 | 323.34 | 323.72 | 724,981 | -1.66(-0.51%) |
Mar 15, 2017 | 324.84 | 326.89 | 323.82 | 325.38 | 1,124,998 | +0.74(+0.23%) |
Mar 14, 2017 | 323.69 | 326.16 | 323.63 | 324.64 | 551,632 | +0.30(+0.09%) |
Mar 13, 2017 | 323.19 | 325.56 | 323.00 | 324.34 | 732,495 | +0.86(+0.27%) |
Mar 10, 2017 | 325.57 | 325.81 | 322.74 | 323.48 | 729,054 | +0.34(+0.11%) |
Mar 09, 2017 | 322.87 | 326.10 | 321.43 | 323.14 | 921,449 | +0.54(+0.17%) |
Mar 08, 2017 | 323.17 | 325.08 | 321.68 | 322.60 | 1,030,004 | -0.64(-0.20%) |
Mar 07, 2017 | 323.91 | 327.04 | 322.36 | 323.24 | 1,093,502 | -0.53(-0.16%) |
Mar 06, 2017 | 321.26 | 324.54 | 319.45 | 323.77 | 765,471 | +1.45(+0.45%) |
Mar 03, 2017 | 323.57 | 323.57 | 320.51 | 322.32 | 1,130,975 | -1.63(-0.50%) |
Mar 02, 2017 | 324.68 | 324.68 | 321.83 | 323.95 | 897,024 | -1.22(-0.38%) |