Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 250.37 | 251.52 | 242.52 | 248.15 | 263,570 | -1.35(-0.54%) |
May 30, 2017 | 248.50 | 252.00 | 247.50 | 249.50 | 251,057 | +1.04(+0.42%) |
May 26, 2017 | 246.72 | 250.77 | 243.38 | 248.46 | 194,189 | +1.24(+0.50%) |
May 25, 2017 | 246.34 | 248.76 | 243.01 | 247.22 | 317,366 | +2.48(+1.01%) |
May 24, 2017 | 248.14 | 249.60 | 239.51 | 244.74 | 370,779 | -2.88(-1.16%) |
May 23, 2017 | 251.34 | 253.97 | 245.22 | 247.62 | 340,039 | -2.23(-0.89%) |
May 22, 2017 | 248.95 | 252.15 | 245.50 | 249.85 | 289,821 | +4.11(+1.67%) |
May 19, 2017 | 251.26 | 254.60 | 245.16 | 245.74 | 347,215 | -3.71(-1.49%) |
May 18, 2017 | 246.45 | 253.85 | 242.90 | 249.45 | 472,261 | +4.35(+1.77%) |
May 17, 2017 | 256.98 | 257.44 | 241.13 | 245.10 | 579,606 | -14.79(-5.69%) |
May 16, 2017 | 252.98 | 260.25 | 251.38 | 259.89 | 449,562 | +6.34(+2.50%) |
May 15, 2017 | 249.48 | 256.70 | 249.10 | 253.55 | 311,714 | +4.66(+1.87%) |
May 12, 2017 | 249.90 | 250.99 | 241.65 | 248.89 | 405,239 | -1.54(-0.61%) |
May 11, 2017 | 250.34 | 254.86 | 245.00 | 250.43 | 531,848 | -0.59(-0.24%) |
May 10, 2017 | 248.08 | 255.03 | 240.00 | 251.02 | 1,270,418 | +30.97(+14.07%) |
May 09, 2017 | 218.87 | 222.69 | 217.75 | 220.05 | 427,519 | +2.47(+1.14%) |
May 08, 2017 | 224.18 | 226.72 | 219.85 | 217.58 | 490,373 | -7.58(-3.37%) |
May 05, 2017 | 216.22 | 225.26 | 216.22 | 225.16 | 420,199 | +9.94(+4.62%) |
May 04, 2017 | 212.23 | 215.54 | 211.38 | 215.22 | 199,966 | +3.12(+1.47%) |
May 03, 2017 | 216.12 | 216.91 | 210.86 | 212.10 | 238,689 | -5.17(-2.38%) |
May 02, 2017 | 217.22 | 219.72 | 214.49 | 217.27 | 210,496 | -0.95(-0.44%) |
May 01, 2017 | 216.37 | 218.52 | 213.60 | 218.22 | 122,913 | +2.62(+1.22%) |
Apr 28, 2017 | 215.93 | 217.86 | 213.47 | 215.60 | 241,198 | +0.06(+0.03%) |
Apr 27, 2017 | 211.99 | 215.85 | 211.80 | 215.54 | 148,266 | +4.08(+1.93%) |
Apr 26, 2017 | 211.97 | 213.00 | 208.47 | 211.46 | 186,801 | -0.92(-0.43%) |
Apr 25, 2017 | 214.61 | 210.82 | 212.38 | 201,590 | +1.02(+0.48%) | |
Apr 24, 2017 | 208.41 | 211.90 | 206.85 | 211.36 | 265,367 | +5.89(+2.87%) |
Apr 21, 2017 | 205.65 | 206.09 | 203.07 | 205.47 | 246,227 | +0.09(+0.04%) |
Apr 20, 2017 | 201.41 | 206.30 | 201.35 | 205.38 | 289,755 | +4.80(+2.39%) |
Apr 19, 2017 | 195.54 | 201.49 | 194.70 | 200.58 | 440,090 | +5.79(+2.97%) |
Apr 18, 2017 | 195.30 | 195.78 | 193.51 | 194.79 | 158,988 | -0.85(-0.43%) |
Apr 17, 2017 | 192.76 | 196.02 | 191.51 | 195.64 | 150,328 | +2.85(+1.48%) |
Apr 13, 2017 | 194.85 | 195.66 | 191.01 | 192.79 | 335,438 | -2.82(-1.44%) |
Apr 12, 2017 | 198.57 | 200.25 | 195.02 | 195.61 | 233,858 | -3.64(-1.83%) |
Apr 11, 2017 | 198.88 | 199.99 | 195.20 | 199.25 | 200,979 | +0.29(+0.15%) |
Apr 10, 2017 | 199.80 | 201.50 | 197.65 | 198.96 | 183,562 | -0.69(-0.35%) |
Apr 07, 2017 | 198.22 | 201.66 | 195.15 | 199.65 | 159,725 | +0.40(+0.20%) |
Apr 06, 2017 | 197.20 | 200.66 | 195.03 | 199.25 | 207,082 | +1.81(+0.92%) |
Apr 05, 2017 | 201.52 | 202.28 | 195.55 | 197.44 | 362,108 | -3.10(-1.55%) |
Apr 04, 2017 | 202.50 | 204.99 | 199.87 | 200.54 | 238,041 | -2.95(-1.45%) |
Apr 03, 2017 | 207.66 | 208.62 | 202.09 | 203.49 | 295,307 | -2.15(-1.05%) |
Mar 31, 2017 | 205.35 | 206.88 | 204.10 | 205.64 | 341,399 | +0.03(+0.01%) |
Mar 30, 2017 | 204.96 | 207.47 | 204.50 | 205.61 | 287,578 | +0.57(+0.28%) |
Mar 29, 2017 | 206.13 | 207.84 | 204.21 | 205.04 | 258,734 | -0.97(-0.47%) |
Mar 28, 2017 | 205.70 | 207.84 | 203.20 | 206.01 | 335,462 | +1.10(+0.54%) |
Mar 27, 2017 | 197.45 | 207.01 | 195.25 | 204.91 | 736,986 | +6.95(+3.51%) |
Mar 24, 2017 | 196.39 | 201.81 | 196.24 | 197.96 | 364,550 | +1.84(+0.94%) |
Mar 23, 2017 | 192.74 | 197.38 | 188.00 | 196.12 | 247,140 | +3.48(+1.81%) |
Mar 22, 2017 | 190.26 | 192.90 | 184.37 | 192.64 | 288,417 | +2.35(+1.23%) |
Mar 21, 2017 | 193.77 | 194.04 | 188.15 | 190.29 | 380,143 | -3.01(-1.56%) |
Mar 20, 2017 | 193.00 | 193.74 | 191.70 | 193.30 | 353,136 | +0.36(+0.19%) |
Mar 17, 2017 | 193.42 | 197.08 | 192.80 | 192.94 | 4,228,485 | -1.16(-0.60%) |
Mar 16, 2017 | 195.33 | 196.66 | 193.30 | 194.10 | 209,457 | -0.44(-0.23%) |
Mar 15, 2017 | 189.58 | 195.24 | 188.75 | 194.54 | 371,701 | +6.15(+3.26%) |
Mar 14, 2017 | 186.38 | 188.51 | 183.02 | 188.39 | 236,009 | +0.64(+0.34%) |
Mar 13, 2017 | 186.79 | 190.41 | 186.76 | 187.75 | 324,071 | +3.60(+1.95%) |
Mar 10, 2017 | 182.26 | 185.08 | 182.26 | 184.15 | 216,087 | +2.68(+1.48%) |
Mar 09, 2017 | 181.28 | 183.93 | 179.60 | 181.47 | 219,490 | -0.38(-0.21%) |
Mar 08, 2017 | 182.97 | 184.43 | 181.63 | 181.85 | 166,599 | -1.81(-0.99%) |
Mar 07, 2017 | 182.62 | 186.56 | 182.25 | 183.66 | 233,462 | +0.14(+0.08%) |
Mar 06, 2017 | 182.39 | 184.43 | 181.52 | 183.52 | 128,395 | +0.46(+0.25%) |
Mar 03, 2017 | 185.00 | 185.04 | 181.50 | 183.06 | 277,391 | -1.61(-0.87%) |
Mar 02, 2017 | 188.51 | 188.51 | 182.46 | 184.67 | 220,694 | -3.35(-1.78%) |