Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 206.00 | 206.79 | 203.61 | 206.66 | 856,748 | +1.30(+0.63%) |
May 30, 2017 | 203.57 | 205.52 | 202.76 | 205.35 | 769,224 | +1.53(+0.75%) |
May 26, 2017 | 205.87 | 206.46 | 202.54 | 203.83 | 555,117 | -2.02(-0.98%) |
May 25, 2017 | 205.31 | 206.86 | 203.89 | 205.85 | 608,667 | +1.23(+0.60%) |
May 24, 2017 | 202.96 | 204.94 | 202.14 | 204.62 | 1,104,186 | +1.67(+0.82%) |
May 23, 2017 | 199.36 | 203.40 | 198.09 | 202.96 | 1,325,722 | +4.53(+2.28%) |
May 22, 2017 | 198.14 | 198.92 | 194.10 | 198.42 | 2,270,118 | +1.42(+0.72%) |
May 19, 2017 | 192.30 | 199.60 | 191.08 | 197.00 | 2,763,915 | +5.98(+3.13%) |
May 18, 2017 | 186.44 | 191.36 | 183.11 | 191.02 | 1,759,449 | +3.85(+2.06%) |
May 17, 2017 | 191.92 | 190.47 | 186.57 | 187.18 | 992,285 | -4.74(-2.47%) |
May 16, 2017 | 191.79 | 193.19 | 190.52 | 191.92 | 1,111,523 | +0.40(+0.21%) |
May 15, 2017 | 187.26 | 191.62 | 187.26 | 191.52 | 901,594 | +3.96(+2.11%) |
May 12, 2017 | 187.20 | 187.81 | 185.19 | 187.55 | 1,009,047 | +0.12(+0.06%) |
May 11, 2017 | 189.29 | 189.29 | 185.94 | 187.44 | 817,691 | -1.38(-0.73%) |
May 10, 2017 | 186.88 | 189.18 | 184.80 | 188.82 | 1,137,706 | +1.94(+1.04%) |
May 09, 2017 | 189.24 | 190.79 | 183.72 | 186.88 | 2,238,122 | -9.72(-4.94%) |
May 08, 2017 | 196.16 | 197.00 | 193.29 | 196.60 | 1,352,258 | +0.04(+0.02%) |
May 05, 2017 | 192.72 | 196.98 | 192.44 | 196.56 | 862,305 | +3.81(+1.98%) |
May 04, 2017 | 190.65 | 192.86 | 190.65 | 192.75 | 790,347 | +1.87(+0.98%) |
May 03, 2017 | 192.97 | 192.97 | 189.48 | 190.88 | 1,343,668 | -2.48(-1.28%) |
May 02, 2017 | 192.64 | 193.50 | 191.76 | 193.37 | 835,808 | +0.74(+0.38%) |
May 01, 2017 | 190.75 | 193.27 | 189.67 | 192.63 | 636,403 | +2.43(+1.28%) |
Apr 28, 2017 | 193.29 | 193.29 | 190.10 | 190.20 | 1,297,273 | -3.21(-1.66%) |
Apr 27, 2017 | 193.32 | 194.35 | 191.96 | 193.41 | 515,178 | +0.12(+0.06%) |
Apr 26, 2017 | 191.32 | 193.89 | 190.68 | 193.28 | 955,272 | +1.97(+1.03%) |
Apr 25, 2017 | 191.49 | 192.65 | 189.63 | 191.31 | 567,874 | -0.12(-0.06%) |
Apr 24, 2017 | 187.54 | 192.09 | 186.06 | 191.43 | 1,098,302 | +6.26(+3.38%) |
Apr 21, 2017 | 185.37 | 186.51 | 184.78 | 185.17 | 718,382 | +0.20(+0.11%) |
Apr 20, 2017 | 183.48 | 185.16 | 182.46 | 184.97 | 630,321 | +1.96(+1.07%) |
Apr 19, 2017 | 182.27 | 183.99 | 181.87 | 183.01 | 632,469 | +0.73(+0.40%) |
Apr 18, 2017 | 184.22 | 185.43 | 176.99 | 182.28 | 2,421,711 | -2.14(-1.16%) |
Apr 17, 2017 | 180.82 | 184.55 | 180.48 | 184.42 | 745,560 | +4.22(+2.34%) |
Apr 13, 2017 | 180.45 | 182.37 | 179.62 | 180.20 | 998,078 | -1.46(-0.80%) |
Apr 12, 2017 | 182.74 | 182.79 | 180.22 | 181.66 | 1,460,412 | -0.64(-0.35%) |
Apr 11, 2017 | 179.00 | 182.65 | 178.01 | 182.30 | 986,664 | +2.68(+1.49%) |
Apr 10, 2017 | 175.86 | 180.24 | 175.86 | 179.61 | 1,077,154 | +3.31(+1.88%) |
Apr 07, 2017 | 175.76 | 176.83 | 173.32 | 176.31 | 1,500,390 | +1.73(+0.99%) |
Apr 06, 2017 | 173.26 | 175.68 | 172.97 | 174.57 | 1,079,466 | +1.56(+0.90%) |
Apr 05, 2017 | 172.23 | 174.81 | 172.23 | 173.01 | 1,455,115 | +0.79(+0.46%) |
Apr 04, 2017 | 168.82 | 173.23 | 168.82 | 172.23 | 1,182,311 | +3.59(+2.13%) |
Apr 03, 2017 | 168.98 | 170.58 | 167.60 | 168.64 | 989,401 | -1.08(-0.64%) |
Mar 31, 2017 | 170.22 | 170.73 | 169.08 | 169.72 | 1,202,905 | +0.10(+0.06%) |
Mar 30, 2017 | 168.78 | 171.99 | 168.63 | 169.62 | 1,556,523 | +0.85(+0.50%) |
Mar 29, 2017 | 166.90 | 168.96 | 165.68 | 168.77 | 1,456,061 | +1.06(+0.63%) |
Mar 28, 2017 | 164.82 | 167.93 | 162.67 | 167.71 | 1,770,958 | +2.33(+1.41%) |
Mar 27, 2017 | 159.91 | 165.49 | 159.91 | 165.38 | 1,931,177 | +3.47(+2.14%) |
Mar 24, 2017 | 162.82 | 164.34 | 157.04 | 161.91 | 2,564,509 | -1.15(-0.70%) |
Mar 23, 2017 | 165.62 | 167.19 | 162.91 | 163.06 | 2,797,444 | -2.56(-1.55%) |
Mar 22, 2017 | 169.90 | 170.59 | 164.87 | 165.62 | 3,279,893 | -7.66(-4.42%) |
Mar 21, 2017 | 184.22 | 184.59 | 165.73 | 173.28 | 5,650,043 | -10.14(-5.53%) |
Mar 20, 2017 | 185.40 | 185.79 | 183.31 | 183.42 | 1,127,068 | -1.63(-0.88%) |
Mar 17, 2017 | 182.89 | 187.40 | 180.73 | 185.05 | 1,939,221 | +2.23(+1.22%) |
Mar 16, 2017 | 184.13 | 185.82 | 181.50 | 182.82 | 1,917,669 | +4.16(+2.33%) |
Mar 15, 2017 | 178.67 | 179.55 | 176.43 | 178.66 | 1,234,490 | +0.03(+0.02%) |
Mar 14, 2017 | 181.72 | 181.72 | 177.46 | 178.63 | 2,437,448 | -2.34(-1.29%) |
Mar 13, 2017 | 177.99 | 181.05 | 176.70 | 180.96 | 2,388,265 | +2.60(+1.46%) |
Mar 10, 2017 | 184.65 | 185.65 | 177.12 | 178.36 | 4,399,292 | -7.91(-4.25%) |
Mar 09, 2017 | 185.63 | 186.88 | 181.20 | 186.27 | 3,947,112 | +0.54(+0.29%) |
Mar 08, 2017 | 186.10 | 187.98 | 184.63 | 185.73 | 1,248,409 | -1.26(-0.67%) |
Mar 07, 2017 | 190.88 | 191.44 | 180.19 | 186.98 | 3,186,401 | -3.57(-1.87%) |
Mar 06, 2017 | 190.88 | 191.52 | 188.97 | 190.55 | 774,853 | -1.28(-0.67%) |
Mar 03, 2017 | 190.94 | 192.70 | 189.91 | 191.83 | 725,766 | +0.19(+0.10%) |
Mar 02, 2017 | 195.39 | 195.58 | 191.32 | 191.65 | 770,179 | -3.90(-1.99%) |