Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 340.94 | 342.26 | 339.35 | 341.98 | 1,097,559 | +2.02(+0.59%) |
May 30, 2017 | 338.30 | 341.40 | 338.22 | 339.95 | 893,356 | -0.17(-0.05%) |
May 26, 2017 | 337.80 | 340.73 | 336.86 | 340.12 | 882,480 | +0.55(+0.16%) |
May 25, 2017 | 333.90 | 340.88 | 332.32 | 339.57 | 1,160,353 | +8.40(+2.54%) |
May 24, 2017 | 331.71 | 331.71 | 328.41 | 331.17 | 591,711 | +0.28(+0.09%) |
May 23, 2017 | 331.20 | 332.84 | 330.22 | 330.89 | 869,059 | -0.26(-0.08%) |
May 22, 2017 | 330.65 | 333.42 | 329.73 | 331.15 | 794,489 | +2.47(+0.75%) |
May 19, 2017 | 325.50 | 330.05 | 324.69 | 328.67 | 816,421 | +4.04(+1.25%) |
May 18, 2017 | 319.74 | 328.26 | 319.08 | 324.63 | 1,210,180 | +4.02(+1.25%) |
May 17, 2017 | 326.99 | 325.24 | 318.92 | 320.61 | 1,028,430 | -6.38(-1.95%) |
May 16, 2017 | 325.70 | 327.81 | 323.99 | 326.99 | 710,872 | +1.62(+0.50%) |
May 15, 2017 | 323.06 | 327.11 | 322.02 | 325.37 | 665,427 | +3.54(+1.10%) |
May 12, 2017 | 319.00 | 321.89 | 318.54 | 321.82 | 548,207 | +1.88(+0.59%) |
May 11, 2017 | 317.88 | 320.34 | 316.34 | 319.94 | 543,710 | +0.50(+0.16%) |
May 10, 2017 | 318.03 | 319.61 | 315.75 | 319.44 | 484,491 | +1.48(+0.47%) |
May 09, 2017 | 319.48 | 320.77 | 317.25 | 317.96 | 566,082 | -1.57(-0.49%) |
May 08, 2017 | 321.42 | 321.69 | 318.19 | 319.53 | 403,207 | -1.15(-0.36%) |
May 05, 2017 | 319.86 | 320.73 | 318.71 | 320.69 | 641,794 | +0.38(+0.12%) |
May 04, 2017 | 322.89 | 322.89 | 318.63 | 320.31 | 550,876 | -0.82(-0.26%) |
May 03, 2017 | 320.94 | 322.18 | 320.05 | 321.13 | 449,178 | -0.18(-0.05%) |
May 02, 2017 | 320.53 | 321.63 | 319.47 | 321.30 | 454,519 | +1.25(+0.39%) |
May 01, 2017 | 323.56 | 323.56 | 320.05 | 320.05 | 700,936 | -1.31(-0.41%) |
Apr 28, 2017 | 325.90 | 327.04 | 321.13 | 321.36 | 695,609 | -5.13(-1.57%) |
Apr 27, 2017 | 326.03 | 326.77 | 322.15 | 326.49 | 444,868 | +1.54(+0.47%) |
Apr 26, 2017 | 324.60 | 327.49 | 323.48 | 324.95 | 556,843 | +0.57(+0.18%) |
Apr 25, 2017 | 324.93 | 324.93 | 322.02 | 324.39 | 652,267 | +1.29(+0.40%) |
Apr 24, 2017 | 322.50 | 325.16 | 320.99 | 323.10 | 713,001 | +7.18(+2.27%) |
Apr 21, 2017 | 317.28 | 318.70 | 314.87 | 315.92 | 590,978 | -2.95(-0.93%) |
Apr 20, 2017 | 316.16 | 319.92 | 313.93 | 318.87 | 868,536 | +3.75(+1.19%) |
Apr 19, 2017 | 321.83 | 322.43 | 313.80 | 315.12 | 823,105 | -5.44(-1.70%) |
Apr 18, 2017 | 318.87 | 321.08 | 317.31 | 320.56 | 596,585 | -0.16(-0.05%) |
Apr 17, 2017 | 318.53 | 320.97 | 317.38 | 320.72 | 510,619 | +4.01(+1.27%) |
Apr 13, 2017 | 316.59 | 321.34 | 315.88 | 316.71 | 438,799 | -2.04(-0.64%) |
Apr 12, 2017 | 319.99 | 321.52 | 317.86 | 318.75 | 452,253 | -2.18(-0.68%) |
Apr 11, 2017 | 320.62 | 321.32 | 317.17 | 320.93 | 528,881 | -1.54(-0.48%) |
Apr 10, 2017 | 322.62 | 325.09 | 321.00 | 322.46 | 467,028 | -0.11(-0.03%) |
Apr 07, 2017 | 318.98 | 325.31 | 318.98 | 322.57 | 659,002 | +1.60(+0.50%) |
Apr 06, 2017 | 318.59 | 322.09 | 317.74 | 320.97 | 395,790 | +2.67(+0.84%) |
Apr 05, 2017 | 320.45 | 323.22 | 317.71 | 318.30 | 559,265 | +0.09(+0.03%) |
Apr 04, 2017 | 318.57 | 319.11 | 316.77 | 318.21 | 487,668 | -1.08(-0.34%) |
Apr 03, 2017 | 320.74 | 321.89 | 316.00 | 319.29 | 601,002 | -1.19(-0.37%) |
Mar 31, 2017 | 319.70 | 322.76 | 318.86 | 320.48 | 520,681 | +0.39(+0.12%) |
Mar 30, 2017 | 315.95 | 320.99 | 315.95 | 320.08 | 579,046 | +3.03(+0.96%) |
Mar 29, 2017 | 316.31 | 318.31 | 315.52 | 317.05 | 552,399 | -1.02(-0.32%) |
Mar 28, 2017 | 312.35 | 319.11 | 312.20 | 318.07 | 710,592 | +4.70(+1.50%) |
Mar 27, 2017 | 308.57 | 313.41 | 307.51 | 313.37 | 734,878 | +0.49(+0.16%) |
Mar 24, 2017 | 314.84 | 315.84 | 311.05 | 312.87 | 380,992 | -0.83(-0.26%) |
Mar 23, 2017 | 312.95 | 316.98 | 312.95 | 313.70 | 500,371 | -0.06(-0.02%) |
Mar 22, 2017 | 312.18 | 314.38 | 310.86 | 313.76 | 411,446 | +0.26(+0.08%) |
Mar 21, 2017 | 320.05 | 320.15 | 312.60 | 313.50 | 730,520 | -4.42(-1.39%) |
Mar 20, 2017 | 319.31 | 319.58 | 316.60 | 317.92 | 521,631 | -2.01(-0.63%) |
Mar 17, 2017 | 326.93 | 326.93 | 319.73 | 319.93 | 804,403 | -5.97(-1.83%) |
Mar 16, 2017 | 325.16 | 327.67 | 323.60 | 325.90 | 640,961 | +1.49(+0.46%) |
Mar 15, 2017 | 322.06 | 325.04 | 320.97 | 324.41 | 518,766 | +4.12(+1.29%) |
Mar 14, 2017 | 320.21 | 322.63 | 318.66 | 320.29 | 422,937 | -1.34(-0.42%) |
Mar 13, 2017 | 322.24 | 322.67 | 320.14 | 321.63 | 483,809 | +0.26(+0.08%) |
Mar 10, 2017 | 323.67 | 324.22 | 320.79 | 321.37 | 578,427 | +0.26(+0.08%) |
Mar 09, 2017 | 321.99 | 323.36 | 319.16 | 321.11 | 471,099 | -0.23(-0.07%) |
Mar 08, 2017 | 324.21 | 325.09 | 321.19 | 321.35 | 497,951 | -0.67(-0.21%) |
Mar 07, 2017 | 323.44 | 323.94 | 321.05 | 322.01 | 431,625 | -1.93(-0.60%) |
Mar 06, 2017 | 323.99 | 325.01 | 322.36 | 323.94 | 438,431 | -2.10(-0.64%) |
Mar 03, 2017 | 327.60 | 328.35 | 325.42 | 326.04 | 407,985 | -1.24(-0.38%) |
Mar 02, 2017 | 330.20 | 330.40 | 327.09 | 327.28 | 568,681 | -3.06(-0.93%) |