Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 247.31 | 247.98 | 244.28 | 247.77 | 1,893,540 | +1.23(+0.50%) |
May 30, 2017 | 250.40 | 251.55 | 246.34 | 246.54 | 1,366,755 | -4.26(-1.70%) |
May 26, 2017 | 252.59 | 253.62 | 250.51 | 250.80 | 833,069 | -2.17(-0.86%) |
May 25, 2017 | 252.65 | 254.45 | 252.00 | 252.97 | 1,552,842 | -0.36(-0.14%) |
May 24, 2017 | 249.30 | 254.37 | 246.12 | 253.33 | 2,236,867 | +5.23(+2.11%) |
May 23, 2017 | 250.97 | 250.97 | 247.97 | 248.10 | 1,006,020 | -1.94(-0.78%) |
May 22, 2017 | 250.69 | 251.00 | 249.00 | 250.04 | 1,331,163 | -0.05(-0.02%) |
May 19, 2017 | 253.41 | 254.57 | 249.71 | 250.09 | 1,990,386 | -2.72(-1.08%) |
May 18, 2017 | 252.23 | 254.15 | 251.59 | 252.81 | 1,242,574 | +1.47(+0.58%) |
May 17, 2017 | 255.38 | 256.14 | 251.17 | 251.34 | 1,413,544 | -6.30(-2.45%) |
May 16, 2017 | 259.44 | 260.62 | 256.60 | 257.64 | 1,049,703 | -0.89(-0.34%) |
May 15, 2017 | 253.97 | 259.95 | 253.97 | 258.53 | 1,653,636 | +3.69(+1.45%) |
May 12, 2017 | 255.41 | 256.30 | 253.30 | 254.84 | 1,119,765 | +0.69(+0.27%) |
May 11, 2017 | 257.27 | 258.19 | 252.69 | 254.15 | 1,850,635 | -3.77(-1.46%) |
May 10, 2017 | 260.63 | 262.00 | 257.02 | 257.92 | 1,503,521 | -3.36(-1.29%) |
May 09, 2017 | 260.99 | 263.66 | 260.28 | 261.28 | 1,159,180 | +0.86(+0.33%) |
May 08, 2017 | 262.52 | 263.60 | 259.99 | 260.42 | 1,985,447 | -1.73(-0.66%) |
May 05, 2017 | 268.32 | 269.50 | 261.00 | 262.15 | 1,914,093 | -6.45(-2.40%) |
May 04, 2017 | 271.13 | 272.53 | 267.61 | 268.60 | 1,143,364 | -2.76(-1.02%) |
May 03, 2017 | 271.44 | 272.50 | 270.09 | 271.36 | 929,007 | +0.02(+0.01%) |
May 02, 2017 | 271.51 | 273.25 | 269.72 | 271.34 | 1,384,341 | +0.31(+0.11%) |
May 01, 2017 | 271.35 | 273.81 | 270.50 | 271.03 | 1,151,074 | -0.18(-0.07%) |
Apr 28, 2017 | 277.09 | 277.28 | 271.06 | 271.21 | 1,803,391 | -5.36(-1.94%) |
Apr 27, 2017 | 279.57 | 281.22 | 275.60 | 276.57 | 2,268,364 | -3.41(-1.22%) |
Apr 26, 2017 | 285.28 | 286.62 | 279.57 | 279.98 | 2,146,665 | -6.91(-2.41%) |
Apr 25, 2017 | 290.00 | 291.90 | 285.90 | 286.89 | 3,126,229 | +10.03(+3.62%) |
Apr 24, 2017 | 274.93 | 278.69 | 274.61 | 276.86 | 2,007,223 | +3.92(+1.44%) |
Apr 21, 2017 | 272.72 | 274.90 | 271.62 | 272.94 | 1,127,569 | +0.48(+0.18%) |
Apr 20, 2017 | 272.20 | 273.63 | 270.78 | 272.46 | 981,158 | +0.52(+0.19%) |
Apr 19, 2017 | 272.72 | 274.00 | 271.08 | 271.94 | 1,190,333 | +0.78(+0.29%) |
Apr 18, 2017 | 273.93 | 275.18 | 269.72 | 271.16 | 1,379,501 | -2.89(-1.05%) |
Apr 17, 2017 | 271.50 | 274.64 | 271.00 | 274.05 | 1,025,839 | +2.17(+0.80%) |
Apr 13, 2017 | 269.09 | 273.14 | 267.50 | 271.88 | 1,173,771 | +2.96(+1.10%) |
Apr 12, 2017 | 270.37 | 270.64 | 267.77 | 268.92 | 1,058,104 | +0.27(+0.10%) |
Apr 11, 2017 | 269.08 | 270.00 | 267.10 | 268.65 | 1,247,187 | -0.65(-0.24%) |
Apr 10, 2017 | 268.68 | 270.40 | 268.68 | 269.30 | 860,975 | +0.57(+0.21%) |
Apr 07, 2017 | 270.60 | 270.84 | 267.32 | 268.73 | 1,677,602 | -2.21(-0.82%) |
Apr 06, 2017 | 270.14 | 272.60 | 269.34 | 270.94 | 1,623,152 | +0.50(+0.18%) |
Apr 05, 2017 | 274.48 | 274.65 | 270.07 | 270.44 | 1,340,182 | -3.80(-1.39%) |
Apr 04, 2017 | 273.00 | 274.73 | 272.57 | 274.24 | 1,086,219 | +1.55(+0.57%) |
Apr 03, 2017 | 274.08 | 274.79 | 271.29 | 272.69 | 1,589,017 | -0.73(-0.27%) |
Mar 31, 2017 | 269.30 | 275.00 | 268.02 | 273.42 | 2,747,445 | +4.36(+1.62%) |
Mar 30, 2017 | 268.69 | 270.07 | 267.74 | 269.06 | 1,448,814 | +0.53(+0.20%) |
Mar 29, 2017 | 273.91 | 273.91 | 268.20 | 268.53 | 2,631,833 | -5.58(-2.04%) |
Mar 28, 2017 | 275.59 | 276.71 | 272.50 | 274.11 | 1,149,367 | -1.12(-0.41%) |
Mar 27, 2017 | 272.55 | 276.71 | 272.34 | 275.23 | 1,133,652 | +0.41(+0.15%) |
Mar 24, 2017 | 277.08 | 278.10 | 272.87 | 274.82 | 1,368,217 | -0.59(-0.21%) |
Mar 23, 2017 | 277.03 | 279.39 | 274.69 | 275.41 | 1,604,907 | -2.46(-0.89%) |
Mar 22, 2017 | 276.43 | 278.54 | 274.93 | 277.87 | 1,333,553 | +2.08(+0.75%) |
Mar 21, 2017 | 276.40 | 284.71 | 274.54 | 275.79 | 3,841,567 | +0.99(+0.36%) |
Mar 20, 2017 | 276.86 | 278.61 | 272.97 | 274.80 | 1,666,855 | -1.29(-0.47%) |
Mar 17, 2017 | 276.07 | 280.61 | 274.61 | 276.09 | 3,140,208 | -2.87(-1.03%) |
Mar 16, 2017 | 285.01 | 285.43 | 275.70 | 278.96 | 3,870,727 | -13.68(-4.67%) |
Mar 15, 2017 | 293.14 | 294.56 | 289.39 | 292.64 | 1,376,048 | +0.17(+0.06%) |
Mar 14, 2017 | 292.27 | 293.39 | 290.18 | 292.47 | 797,900 | -0.48(-0.16%) |
Mar 13, 2017 | 291.55 | 293.85 | 290.15 | 292.95 | 1,291,673 | +0.71(+0.24%) |
Mar 10, 2017 | 293.31 | 293.90 | 289.45 | 292.24 | 1,303,701 | -0.82(-0.28%) |
Mar 09, 2017 | 291.27 | 294.92 | 290.44 | 293.06 | 1,281,160 | -1.03(-0.35%) |
Mar 08, 2017 | 290.18 | 294.82 | 288.72 | 294.09 | 1,251,641 | +2.99(+1.03%) |
Mar 07, 2017 | 293.89 | 293.89 | 290.67 | 291.10 | 1,298,355 | -4.56(-1.54%) |
Mar 06, 2017 | 297.09 | 297.90 | 294.40 | 295.66 | 1,395,575 | -2.19(-0.74%) |
Mar 03, 2017 | 293.12 | 298.00 | 293.12 | 297.85 | 1,170,895 | +4.26(+1.45%) |
Mar 02, 2017 | 293.64 | 296.93 | 291.00 | 293.59 | 1,279,867 | +0.33(+0.11%) |