Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 228.93 | 230.87 | 227.68 | 230.87 | 1,724,959 | +2.68(+1.17%) |
May 30, 2017 | 228.81 | 229.18 | 227.07 | 228.19 | 656,331 | -0.69(-0.30%) |
May 26, 2017 | 228.47 | 229.72 | 228.27 | 228.89 | 620,770 | +0.42(+0.18%) |
May 25, 2017 | 226.31 | 228.74 | 225.78 | 228.47 | 1,096,437 | +2.80(+1.24%) |
May 24, 2017 | 223.78 | 225.85 | 223.55 | 225.67 | 870,255 | +2.43(+1.09%) |
May 23, 2017 | 222.66 | 223.95 | 221.40 | 223.24 | 899,767 | +1.07(+0.48%) |
May 22, 2017 | 225.26 | 226.22 | 222.14 | 222.17 | 1,193,044 | -0.38(-0.17%) |
May 19, 2017 | 220.90 | 223.00 | 220.53 | 222.56 | 804,918 | +2.67(+1.22%) |
May 18, 2017 | 219.03 | 221.76 | 216.78 | 219.88 | 1,160,515 | +0.50(+0.23%) |
May 17, 2017 | 220.33 | 221.54 | 218.69 | 219.38 | 1,156,755 | -0.94(-0.43%) |
May 16, 2017 | 220.98 | 222.10 | 219.98 | 220.33 | 616,473 | -0.78(-0.35%) |
May 15, 2017 | 220.09 | 221.32 | 219.94 | 221.10 | 757,115 | +0.71(+0.32%) |
May 12, 2017 | 220.13 | 221.02 | 219.54 | 220.39 | 587,803 | -0.06(-0.03%) |
May 11, 2017 | 220.07 | 220.93 | 219.29 | 220.45 | 705,859 | -0.53(-0.24%) |
May 10, 2017 | 222.62 | 223.56 | 219.90 | 220.98 | 875,991 | -1.23(-0.55%) |
May 09, 2017 | 221.86 | 222.35 | 221.46 | 222.21 | 822,465 | +0.31(+0.14%) |
May 08, 2017 | 221.50 | 222.05 | 220.91 | 221.90 | 695,560 | +0.20(+0.09%) |
May 05, 2017 | 219.36 | 221.81 | 218.66 | 221.69 | 807,669 | +2.81(+1.29%) |
May 04, 2017 | 218.61 | 219.12 | 216.99 | 218.88 | 1,003,204 | +0.21(+0.10%) |
May 03, 2017 | 218.13 | 218.96 | 217.27 | 218.66 | 689,578 | +0.16(+0.07%) |
May 02, 2017 | 217.73 | 218.81 | 216.87 | 218.50 | 990,993 | +0.88(+0.41%) |
May 01, 2017 | 219.37 | 219.57 | 217.60 | 217.62 | 874,578 | -1.44(-0.66%) |
Apr 28, 2017 | 221.68 | 222.09 | 218.74 | 219.06 | 961,509 | -2.17(-0.98%) |
Apr 27, 2017 | 221.74 | 222.50 | 220.36 | 221.24 | 1,134,752 | +0.30(+0.14%) |
Apr 26, 2017 | 222.48 | 222.48 | 216.47 | 220.94 | 1,968,801 | -0.06(-0.03%) |
Apr 25, 2017 | 221.00 | 222.32 | 220.33 | 221.00 | 1,728,034 | -0.90(-0.41%) |
Apr 24, 2017 | 221.75 | 222.44 | 220.51 | 221.90 | 1,190,084 | +2.50(+1.14%) |
Apr 21, 2017 | 218.32 | 220.37 | 218.10 | 219.39 | 901,583 | +1.32(+0.60%) |
Apr 20, 2017 | 217.19 | 219.05 | 216.88 | 218.08 | 744,066 | +0.99(+0.46%) |
Apr 19, 2017 | 216.92 | 217.70 | 216.04 | 217.09 | 780,047 | +0.50(+0.23%) |
Apr 18, 2017 | 216.11 | 218.01 | 215.91 | 216.59 | 1,004,051 | +0.07(+0.03%) |
Apr 17, 2017 | 214.04 | 216.68 | 213.99 | 216.52 | 842,654 | +2.58(+1.21%) |
Apr 13, 2017 | 212.90 | 215.35 | 212.90 | 213.93 | 829,816 | +0.75(+0.35%) |
Apr 12, 2017 | 214.60 | 214.60 | 212.90 | 213.19 | 628,791 | -1.50(-0.70%) |
Apr 11, 2017 | 213.06 | 214.78 | 212.17 | 214.69 | 762,776 | +1.52(+0.71%) |
Apr 10, 2017 | 212.54 | 214.16 | 211.97 | 213.17 | 800,340 | +0.47(+0.22%) |
Apr 07, 2017 | 213.51 | 213.86 | 211.43 | 212.70 | 811,399 | +1.91(+0.90%) |
Apr 06, 2017 | 210.18 | 211.55 | 209.44 | 210.79 | 790,429 | +0.51(+0.24%) |
Apr 05, 2017 | 211.97 | 213.58 | 210.07 | 210.28 | 1,075,795 | -1.37(-0.65%) |
Apr 04, 2017 | 211.07 | 212.04 | 210.58 | 211.65 | 788,105 | -0.15(-0.07%) |
Apr 03, 2017 | 211.60 | 212.47 | 210.91 | 211.81 | 753,898 | -0.03(-0.01%) |
Mar 31, 2017 | 212.62 | 212.80 | 211.70 | 211.83 | 1,083,347 | -1.09(-0.51%) |
Mar 30, 2017 | 210.44 | 213.06 | 209.79 | 212.92 | 957,876 | +2.26(+1.07%) |
Mar 29, 2017 | 210.78 | 211.01 | 209.37 | 210.66 | 688,446 | -0.60(-0.28%) |
Mar 28, 2017 | 209.40 | 211.96 | 208.72 | 211.25 | 823,010 | +1.21(+0.58%) |
Mar 27, 2017 | 210.00 | 210.52 | 207.69 | 210.04 | 1,088,034 | -0.94(-0.44%) |
Mar 24, 2017 | 213.09 | 213.60 | 210.72 | 210.98 | 845,643 | -2.33(-1.09%) |
Mar 23, 2017 | 214.65 | 214.99 | 212.98 | 213.31 | 670,487 | -1.46(-0.68%) |
Mar 22, 2017 | 213.52 | 215.54 | 212.95 | 214.77 | 760,640 | +1.26(+0.59%) |
Mar 21, 2017 | 217.05 | 217.05 | 213.18 | 213.51 | 904,601 | -2.91(-1.35%) |
Mar 20, 2017 | 218.00 | 218.62 | 216.15 | 216.42 | 591,669 | -1.12(-0.52%) |
Mar 17, 2017 | 214.75 | 217.94 | 214.37 | 217.54 | 1,375,346 | +3.54(+1.65%) |
Mar 16, 2017 | 217.32 | 217.44 | 213.51 | 214.00 | 1,214,485 | -3.17(-1.46%) |
Mar 15, 2017 | 217.14 | 217.72 | 216.54 | 217.18 | 849,082 | +0.06(+0.03%) |
Mar 14, 2017 | 216.89 | 217.65 | 216.21 | 217.11 | 517,273 | -0.58(-0.27%) |
Mar 13, 2017 | 216.91 | 217.97 | 216.21 | 217.69 | 842,723 | +0.74(+0.34%) |
Mar 10, 2017 | 217.82 | 218.06 | 215.94 | 216.95 | 773,147 | -0.47(-0.22%) |
Mar 09, 2017 | 217.39 | 217.98 | 216.89 | 217.43 | 686,407 | +0.49(+0.23%) |
Mar 08, 2017 | 217.32 | 218.28 | 216.48 | 216.94 | 758,543 | -0.19(-0.09%) |
Mar 07, 2017 | 215.99 | 217.25 | 215.60 | 217.12 | 1,029,804 | +0.77(+0.35%) |
Mar 06, 2017 | 215.92 | 217.02 | 215.51 | 216.36 | 1,047,822 | -0.01(-0.00%) |
Mar 03, 2017 | 216.43 | 217.10 | 215.63 | 216.37 | 972,426 | -0.12(-0.06%) |
Mar 02, 2017 | 218.21 | 218.56 | 216.06 | 216.49 | 1,316,445 | -1.75(-0.80%) |