Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 215.58 | 215.93 | 214.93 | 215.12 | 6,540,060 | +0.34(+0.16%) |
Jun 29, 2017 | 216.80 | 216.84 | 213.50 | 214.78 | 5,218,309 | -1.83(-0.84%) |
Jun 28, 2017 | 215.78 | 216.82 | 215.51 | 216.61 | 3,234,861 | +1.82(+0.85%) |
Jun 27, 2017 | 216.19 | 216.53 | 214.70 | 214.79 | 4,268,458 | -1.63(-0.75%) |
Jun 26, 2017 | 217.00 | 217.42 | 216.23 | 216.42 | 3,102,743 | +0.13(+0.06%) |
Jun 23, 2017 | 216.15 | 216.65 | 215.78 | 216.29 | 2,574,780 | +0.22(+0.10%) |
Jun 22, 2017 | 216.16 | 216.67 | 215.90 | 216.07 | 2,693,602 | -0.07(-0.03%) |
Jun 21, 2017 | 216.57 | 216.72 | 215.68 | 216.14 | 3,451,426 | -0.09(-0.04%) |
Jun 20, 2017 | 217.29 | 217.30 | 216.19 | 216.22 | 3,166,183 | -1.42(-0.65%) |
Jun 19, 2017 | 216.73 | 217.73 | 216.61 | 217.64 | 5,966,033 | +1.94(+0.90%) |
Jun 16, 2017 | 216.00 | 216.01 | 214.99 | 215.70 | 7,934,302 | -0.18(-0.08%) |
Jun 15, 2017 | 214.87 | 215.95 | 214.59 | 215.87 | 4,327,929 | -0.41(-0.19%) |
Jun 14, 2017 | 216.80 | 216.85 | 215.41 | 216.28 | 6,800,877 | -0.24(-0.11%) |
Jun 13, 2017 | 216.05 | 216.59 | 215.66 | 216.51 | 4,057,264 | +1.05(+0.49%) |
Jun 12, 2017 | 215.25 | 215.52 | 214.60 | 215.46 | 4,534,715 | -0.03(-0.01%) |
Jun 09, 2017 | 216.13 | 216.92 | 214.20 | 215.49 | 6,512,643 | -0.33(-0.15%) |
Jun 08, 2017 | 215.83 | 216.32 | 215.32 | 215.82 | 2,593,923 | +0.06(+0.03%) |
Jun 07, 2017 | 215.70 | 215.96 | 215.00 | 215.76 | 2,000,206 | +0.35(+0.16%) |
Jun 06, 2017 | 215.37 | 215.99 | 215.25 | 215.41 | 3,472,316 | -0.58(-0.27%) |
Jun 05, 2017 | 216.00 | 216.28 | 215.83 | 215.99 | 1,986,166 | -0.14(-0.06%) |
Jun 02, 2017 | 215.52 | 216.34 | 215.22 | 216.13 | 3,604,224 | +0.69(+0.32%) |
Jun 01, 2017 | 214.19 | 215.44 | 213.94 | 215.44 | 3,847,450 | +1.75(+0.82%) |
May 31, 2017 | 214.11 | 214.16 | 213.06 | 213.69 | 3,803,802 | -0.16(-0.07%) |
May 30, 2017 | 213.66 | 214.06 | 213.51 | 213.85 | 2,686,906 | -0.13(-0.06%) |
May 26, 2017 | 213.85 | 214.15 | 213.75 | 213.98 | 2,394,666 | -0.03(-0.02%) |
May 25, 2017 | 213.54 | 214.32 | 213.34 | 214.02 | 3,055,165 | +1.01(+0.48%) |
May 24, 2017 | 212.76 | 213.12 | 212.43 | 213.00 | 2,334,483 | +0.53(+0.25%) |
May 23, 2017 | 212.46 | 212.68 | 212.05 | 212.48 | 2,668,370 | +0.46(+0.22%) |
May 22, 2017 | 211.48 | 212.21 | 211.43 | 212.02 | 2,800,221 | +1.00(+0.48%) |
May 19, 2017 | 210.09 | 211.66 | 210.06 | 211.02 | 3,469,496 | +1.47(+0.70%) |
May 18, 2017 | 208.67 | 210.46 | 208.42 | 209.55 | 5,210,729 | +0.75(+0.36%) |
May 17, 2017 | 210.81 | 211.25 | 208.71 | 208.80 | 7,959,593 | -3.74(-1.76%) |
May 16, 2017 | 213.05 | 213.08 | 212.15 | 212.54 | 4,301,768 | -0.18(-0.08%) |
May 15, 2017 | 212.02 | 212.86 | 211.99 | 212.72 | 2,414,349 | +1.07(+0.51%) |
May 12, 2017 | 211.68 | 211.76 | 211.31 | 211.64 | 2,359,862 | -0.33(-0.15%) |
May 11, 2017 | 211.91 | 212.09 | 210.82 | 211.97 | 2,993,047 | -0.39(-0.18%) |
May 10, 2017 | 211.90 | 212.37 | 211.72 | 212.35 | 2,142,561 | +0.34(+0.16%) |
May 09, 2017 | 212.46 | 212.64 | 211.62 | 212.01 | 3,229,328 | -0.16(-0.07%) |
May 08, 2017 | 212.29 | 212.42 | 211.75 | 212.17 | 2,741,919 | -0.08(-0.04%) |
May 05, 2017 | 211.74 | 212.25 | 211.32 | 212.25 | 2,926,592 | +0.91(+0.43%) |
May 04, 2017 | 211.47 | 211.53 | 210.51 | 211.34 | 4,544,281 | +0.14(+0.07%) |
May 03, 2017 | 210.97 | 211.37 | 210.45 | 211.20 | 5,394,842 | -0.21(-0.10%) |
May 02, 2017 | 211.48 | 211.57 | 210.98 | 211.41 | 3,000,216 | +0.08(+0.04%) |
May 01, 2017 | 211.31 | 211.74 | 210.88 | 211.33 | 7,788,676 | +0.58(+0.28%) |
Apr 28, 2017 | 211.54 | 211.54 | 210.66 | 210.75 | 2,944,006 | -0.47(-0.22%) |
Apr 27, 2017 | 211.40 | 211.54 | 210.68 | 211.22 | 3,857,941 | +0.12(+0.06%) |
Apr 26, 2017 | 211.18 | 212.06 | 211.02 | 211.10 | 5,450,943 | -0.09(-0.04%) |
Apr 25, 2017 | 210.62 | 211.55 | 210.53 | 211.18 | 4,717,377 | +1.24(+0.59%) |
Apr 24, 2017 | 210.00 | 210.19 | 209.49 | 209.94 | 7,201,163 | +2.21(+1.06%) |
Apr 21, 2017 | 208.28 | 208.31 | 207.28 | 207.74 | 3,943,643 | -0.53(-0.25%) |
Apr 20, 2017 | 207.31 | 208.79 | 206.97 | 208.26 | 5,446,130 | +1.57(+0.76%) |
Apr 19, 2017 | 207.63 | 208.01 | 206.43 | 206.69 | 2,629,155 | -0.36(-0.17%) |
Apr 18, 2017 | 206.91 | 207.59 | 206.35 | 207.05 | 3,121,997 | -0.62(-0.30%) |
Apr 17, 2017 | 206.37 | 207.67 | 206.18 | 207.67 | 3,003,384 | +1.79(+0.87%) |
Apr 13, 2017 | 206.82 | 207.58 | 205.88 | 205.89 | 3,413,264 | -1.37(-0.66%) |
Apr 12, 2017 | 207.82 | 207.99 | 206.96 | 207.26 | 3,812,551 | -0.84(-0.41%) |
Apr 11, 2017 | 207.95 | 208.19 | 206.57 | 208.10 | 3,069,303 | -0.26(-0.13%) |
Apr 10, 2017 | 208.38 | 209.14 | 207.83 | 208.37 | 2,184,005 | +0.15(+0.07%) |
Apr 07, 2017 | 208.17 | 208.92 | 207.73 | 208.22 | 2,589,776 | -0.19(-0.09%) |
Apr 06, 2017 | 208.03 | 208.94 | 207.55 | 208.41 | 2,647,618 | +0.55(+0.26%) |
Apr 05, 2017 | 209.14 | 210.15 | 207.66 | 207.87 | 6,623,651 | -0.62(-0.30%) |
Apr 04, 2017 | 208.03 | 208.55 | 207.66 | 208.48 | 3,453,365 | +0.10(+0.05%) |