Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 216.25 | 216.63 | 215.62 | 215.82 | 97,256,152 | +0.40(+0.19%) |
Jun 29, 2017 | 217.48 | 217.54 | 214.18 | 215.42 | 119,766,288 | -1.91(-0.88%) |
Jun 28, 2017 | 216.45 | 217.53 | 216.21 | 217.33 | 78,432,032 | +1.93(+0.90%) |
Jun 27, 2017 | 216.93 | 217.23 | 215.38 | 215.40 | 92,127,256 | -1.75(-0.81%) |
Jun 26, 2017 | 217.70 | 218.13 | 216.93 | 217.15 | 63,517,968 | +0.14(+0.07%) |
Jun 23, 2017 | 216.81 | 217.35 | 216.42 | 217.01 | 75,049,600 | +0.26(+0.12%) |
Jun 22, 2017 | 216.86 | 217.37 | 216.57 | 216.75 | 49,438,368 | -0.10(-0.05%) |
Jun 21, 2017 | 217.27 | 217.42 | 216.37 | 216.85 | 62,660,940 | -0.05(-0.02%) |
Jun 20, 2017 | 218.01 | 218.02 | 216.88 | 216.90 | 63,744,580 | -1.47(-0.67%) |
Jun 19, 2017 | 217.42 | 218.44 | 217.32 | 218.38 | 72,927,032 | +1.80(+0.83%) |
Jun 16, 2017 | 216.69 | 216.74 | 215.67 | 216.57 | 94,730,248 | +0.05(+0.02%) |
Jun 15, 2017 | 215.56 | 216.65 | 215.28 | 216.53 | 74,807,872 | -0.42(-0.19%) |
Jun 14, 2017 | 217.49 | 217.50 | 216.10 | 216.94 | 88,358,128 | -0.27(-0.13%) |
Jun 13, 2017 | 216.71 | 217.27 | 216.36 | 217.22 | 67,590,744 | +1.06(+0.49%) |
Jun 12, 2017 | 215.96 | 216.21 | 215.29 | 216.16 | 96,918,000 | -0.04(-0.02%) |
Jun 09, 2017 | 216.81 | 217.63 | 214.91 | 216.21 | 148,897,920 | -0.33(-0.15%) |
Jun 08, 2017 | 216.53 | 217.02 | 215.99 | 216.53 | 74,189,856 | +0.11(+0.05%) |
Jun 07, 2017 | 216.37 | 216.66 | 215.69 | 216.43 | 60,916,280 | +0.40(+0.18%) |
Jun 06, 2017 | 216.14 | 216.71 | 215.95 | 216.03 | 56,694,784 | -0.69(-0.32%) |
Jun 05, 2017 | 216.70 | 217.00 | 216.52 | 216.72 | 50,309,036 | -0.16(-0.07%) |
Jun 02, 2017 | 216.21 | 217.04 | 215.91 | 216.88 | 99,822,808 | +0.72(+0.33%) |
Jun 01, 2017 | 214.93 | 216.18 | 214.63 | 216.16 | 77,599,616 | +1.71(+0.80%) |
May 31, 2017 | 214.81 | 214.85 | 213.75 | 214.46 | 103,275,112 | -0.05(-0.03%) |
May 30, 2017 | 214.37 | 214.77 | 214.21 | 214.51 | 39,609,628 | -0.19(-0.09%) |
May 26, 2017 | 214.54 | 214.86 | 214.46 | 214.69 | 52,497,252 | -0.05(-0.02%) |
May 25, 2017 | 214.24 | 215.02 | 214.03 | 214.74 | 72,112,920 | +1.02(+0.48%) |
May 24, 2017 | 213.46 | 213.82 | 213.11 | 213.72 | 55,332,356 | +0.50(+0.23%) |
May 23, 2017 | 213.13 | 213.39 | 212.74 | 213.22 | 54,409,332 | +0.47(+0.22%) |
May 22, 2017 | 212.20 | 212.92 | 212.13 | 212.75 | 68,438,784 | +1.07(+0.51%) |
May 19, 2017 | 210.81 | 212.36 | 210.75 | 211.68 | 129,483,024 | +1.37(+0.65%) |
May 18, 2017 | 209.38 | 211.18 | 209.12 | 210.31 | 120,492,800 | +0.84(+0.40%) |
May 17, 2017 | 213.25 | 211.97 | 209.40 | 209.46 | 193,784,352 | -3.78(-1.77%) |
May 16, 2017 | 213.75 | 213.77 | 212.85 | 213.25 | 57,449,860 | -0.20(-0.09%) |
May 15, 2017 | 212.71 | 213.57 | 212.69 | 213.44 | 69,686,056 | +1.17(+0.55%) |
May 12, 2017 | 212.37 | 212.67 | 212.00 | 212.27 | 60,696,460 | -0.36(-0.17%) |
May 11, 2017 | 212.60 | 212.79 | 211.51 | 212.63 | 70,184,192 | -0.44(-0.20%) |
May 10, 2017 | 212.63 | 213.06 | 212.42 | 213.06 | 61,104,820 | +0.38(+0.18%) |
May 09, 2017 | 213.14 | 213.34 | 212.32 | 212.68 | 57,794,876 | -0.19(-0.09%) |
May 08, 2017 | 212.95 | 213.10 | 212.44 | 212.87 | 54,445,740 | -0.04(-0.02%) |
May 05, 2017 | 212.46 | 212.93 | 212.00 | 212.91 | 69,802,760 | +0.84(+0.39%) |
May 04, 2017 | 212.14 | 212.22 | 211.21 | 212.07 | 69,179,728 | +0.25(+0.12%) |
May 03, 2017 | 212.18 | 211.13 | 211.83 | 82,126,032 | -0.26(-0.12%) | |
May 02, 2017 | 212.15 | 212.27 | 211.67 | 212.08 | 64,540,100 | +0.08(+0.04%) |
May 01, 2017 | 212.00 | 212.44 | 211.57 | 212.00 | 75,282,696 | +0.53(+0.25%) |
Apr 28, 2017 | 212.20 | 212.23 | 211.34 | 211.47 | 71,527,056 | -0.46(-0.22%) |
Apr 27, 2017 | 212.08 | 212.24 | 211.38 | 211.93 | 64,563,796 | +0.18(+0.08%) |
Apr 26, 2017 | 211.85 | 212.76 | 211.71 | 211.75 | 95,318,544 | -0.13(-0.06%) |
Apr 25, 2017 | 211.32 | 212.24 | 211.23 | 211.89 | 86,306,624 | +1.23(+0.58%) |
Apr 24, 2017 | 210.67 | 210.88 | 208.35 | 210.66 | 134,158,272 | +2.29(+1.10%) |
Apr 21, 2017 | 208.96 | 209.01 | 207.96 | 208.37 | 124,279,984 | -0.67(-0.32%) |
Apr 20, 2017 | 207.98 | 209.49 | 207.65 | 209.04 | 104,171,384 | +1.69(+0.81%) |
Apr 19, 2017 | 208.31 | 208.69 | 207.12 | 207.35 | 77,275,128 | -0.38(-0.18%) |
Apr 18, 2017 | 207.60 | 208.28 | 207.03 | 207.73 | 93,679,552 | -0.62(-0.30%) |
Apr 17, 2017 | 207.06 | 208.35 | 206.85 | 208.35 | 76,967,120 | +1.83(+0.89%) |
Apr 13, 2017 | 207.53 | 208.28 | 206.52 | 206.52 | 104,567,344 | -1.35(-0.65%) |
Apr 12, 2017 | 208.50 | 208.70 | 207.64 | 207.87 | 92,153,128 | -0.91(-0.44%) |
Apr 11, 2017 | 208.65 | 208.90 | 207.26 | 208.79 | 99,062,680 | -0.25(-0.12%) |
Apr 10, 2017 | 209.06 | 209.85 | 208.50 | 209.04 | 76,097,400 | +0.12(+0.06%) |
Apr 07, 2017 | 208.87 | 209.62 | 208.41 | 208.91 | 83,775,464 | -0.21(-0.10%) |
Apr 06, 2017 | 208.68 | 209.66 | 208.22 | 209.13 | 77,786,248 | +0.59(+0.28%) |
Apr 05, 2017 | 209.85 | 210.86 | 208.33 | 208.54 | 122,397,864 | -0.62(-0.30%) |
Apr 04, 2017 | 208.74 | 209.25 | 208.34 | 209.16 | 63,545,516 | +0.13(+0.06%) |