Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 215.04 | 215.39 | 214.39 | 214.58 | 6,556,495 | +0.34(+0.16%) |
Jun 29, 2017 | 216.25 | 216.30 | 212.96 | 214.24 | 5,231,423 | -1.82(-0.84%) |
Jun 28, 2017 | 215.24 | 216.28 | 214.97 | 216.07 | 3,242,990 | +1.82(+0.85%) |
Jun 27, 2017 | 215.64 | 215.99 | 214.16 | 214.25 | 4,279,185 | -1.62(-0.75%) |
Jun 26, 2017 | 216.46 | 216.88 | 215.69 | 215.88 | 3,110,539 | +0.13(+0.06%) |
Jun 23, 2017 | 215.60 | 216.11 | 215.24 | 215.75 | 2,581,250 | +0.22(+0.10%) |
Jun 22, 2017 | 215.62 | 216.13 | 215.35 | 215.53 | 2,700,370 | -0.07(-0.03%) |
Jun 21, 2017 | 216.03 | 216.18 | 215.14 | 215.59 | 3,460,099 | -0.09(-0.04%) |
Jun 20, 2017 | 216.75 | 216.75 | 215.65 | 215.68 | 3,174,138 | -1.41(-0.65%) |
Jun 19, 2017 | 216.18 | 217.18 | 216.07 | 217.10 | 5,981,025 | +1.94(+0.90%) |
Jun 16, 2017 | 215.46 | 215.47 | 214.45 | 215.16 | 7,954,239 | -0.17(-0.08%) |
Jun 15, 2017 | 214.33 | 215.41 | 214.05 | 215.33 | 4,338,804 | -0.40(-0.19%) |
Jun 14, 2017 | 216.25 | 216.31 | 214.87 | 215.74 | 6,817,966 | -0.24(-0.11%) |
Jun 13, 2017 | 215.51 | 216.04 | 215.12 | 215.97 | 4,067,459 | +1.05(+0.49%) |
Jun 12, 2017 | 214.71 | 214.98 | 214.06 | 214.92 | 4,546,110 | -0.03(-0.01%) |
Jun 09, 2017 | 215.59 | 216.38 | 213.66 | 214.95 | 6,529,008 | -0.33(-0.15%) |
Jun 08, 2017 | 215.29 | 215.78 | 214.78 | 215.28 | 2,600,441 | +0.06(+0.03%) |
Jun 07, 2017 | 215.16 | 215.42 | 214.46 | 215.22 | 2,005,233 | +0.35(+0.16%) |
Jun 06, 2017 | 214.83 | 215.45 | 214.71 | 214.87 | 3,481,041 | -0.58(-0.27%) |
Jun 05, 2017 | 215.46 | 215.74 | 215.29 | 215.45 | 1,991,157 | -0.14(-0.07%) |
Jun 02, 2017 | 214.98 | 215.80 | 214.68 | 215.59 | 3,613,280 | +0.69(+0.32%) |
Jun 01, 2017 | 213.66 | 214.90 | 213.40 | 214.90 | 3,857,117 | +1.75(+0.82%) |
May 31, 2017 | 213.58 | 213.62 | 212.52 | 213.16 | 3,813,360 | -0.16(-0.07%) |
May 30, 2017 | 213.13 | 213.52 | 212.98 | 213.31 | 2,693,657 | -0.13(-0.06%) |
May 26, 2017 | 213.31 | 213.61 | 213.22 | 213.44 | 2,400,683 | -0.03(-0.02%) |
May 25, 2017 | 213.01 | 213.78 | 212.80 | 213.48 | 3,062,842 | +1.01(+0.47%) |
May 24, 2017 | 212.23 | 212.59 | 211.89 | 212.47 | 2,340,349 | +0.53(+0.25%) |
May 23, 2017 | 211.93 | 212.15 | 211.51 | 211.94 | 2,675,075 | +0.46(+0.22%) |
May 22, 2017 | 210.95 | 211.68 | 210.90 | 211.49 | 2,807,257 | +1.00(+0.48%) |
May 19, 2017 | 209.57 | 211.13 | 209.53 | 210.49 | 3,478,214 | +1.47(+0.70%) |
May 18, 2017 | 208.15 | 209.94 | 207.90 | 209.02 | 5,223,823 | +0.75(+0.36%) |
May 17, 2017 | 210.28 | 210.72 | 208.19 | 208.28 | 7,979,594 | -3.73(-1.76%) |
May 16, 2017 | 212.51 | 212.54 | 211.62 | 212.01 | 4,312,578 | -0.18(-0.08%) |
May 15, 2017 | 211.49 | 212.33 | 211.46 | 212.18 | 2,420,416 | +1.07(+0.51%) |
May 12, 2017 | 211.15 | 211.22 | 210.78 | 211.11 | 2,365,792 | -0.33(-0.15%) |
May 11, 2017 | 211.38 | 211.56 | 210.29 | 211.44 | 3,000,568 | -0.39(-0.18%) |
May 10, 2017 | 211.37 | 211.84 | 211.19 | 211.82 | 2,147,944 | +0.34(+0.16%) |
May 09, 2017 | 211.93 | 212.10 | 211.09 | 211.48 | 3,237,442 | -0.16(-0.07%) |
May 08, 2017 | 211.76 | 211.88 | 211.22 | 211.64 | 2,748,809 | -0.08(-0.04%) |
May 05, 2017 | 211.21 | 211.72 | 210.79 | 211.72 | 2,933,946 | +0.90(+0.43%) |
May 04, 2017 | 210.94 | 211.00 | 209.98 | 210.81 | 4,555,700 | +0.14(+0.07%) |
May 03, 2017 | 210.44 | 210.84 | 209.93 | 210.67 | 5,408,398 | -0.21(-0.10%) |
May 02, 2017 | 210.95 | 211.04 | 210.45 | 210.88 | 3,007,755 | +0.08(+0.04%) |
May 01, 2017 | 210.78 | 211.21 | 210.35 | 210.80 | 7,808,247 | +0.58(+0.28%) |
Apr 28, 2017 | 211.01 | 211.01 | 210.13 | 210.22 | 2,951,404 | -0.47(-0.22%) |
Apr 27, 2017 | 210.87 | 211.01 | 210.16 | 210.69 | 3,867,635 | +0.12(+0.06%) |
Apr 26, 2017 | 210.66 | 211.53 | 210.49 | 210.57 | 5,464,640 | -0.09(-0.04%) |
Apr 25, 2017 | 210.09 | 211.02 | 210.00 | 210.66 | 4,729,231 | +1.24(+0.59%) |
Apr 24, 2017 | 209.48 | 209.66 | 208.96 | 209.42 | 7,219,258 | +2.20(+1.06%) |
Apr 21, 2017 | 207.76 | 207.78 | 206.76 | 207.22 | 3,953,552 | -0.53(-0.25%) |
Apr 20, 2017 | 206.79 | 208.27 | 206.45 | 207.74 | 5,459,815 | +1.57(+0.76%) |
Apr 19, 2017 | 207.11 | 207.49 | 205.92 | 206.17 | 2,635,762 | -0.36(-0.17%) |
Apr 18, 2017 | 206.39 | 207.07 | 205.84 | 206.53 | 3,129,842 | -0.62(-0.30%) |
Apr 17, 2017 | 205.85 | 207.15 | 205.66 | 207.15 | 3,010,931 | +1.78(+0.87%) |
Apr 13, 2017 | 206.30 | 207.06 | 205.36 | 205.37 | 3,421,841 | -1.37(-0.66%) |
Apr 12, 2017 | 207.30 | 207.47 | 206.44 | 206.74 | 3,822,131 | -0.84(-0.41%) |
Apr 11, 2017 | 207.43 | 207.67 | 206.06 | 207.58 | 3,077,015 | -0.26(-0.13%) |
Apr 10, 2017 | 207.85 | 208.62 | 207.31 | 207.85 | 2,189,493 | +0.15(+0.07%) |
Apr 07, 2017 | 207.65 | 208.40 | 207.21 | 207.70 | 2,596,283 | -0.19(-0.09%) |
Apr 06, 2017 | 207.50 | 208.42 | 207.03 | 207.89 | 2,654,271 | +0.54(+0.26%) |
Apr 05, 2017 | 208.62 | 209.62 | 207.15 | 207.35 | 6,640,294 | -0.62(-0.30%) |
Apr 04, 2017 | 207.51 | 208.03 | 207.14 | 207.96 | 3,462,043 | +0.10(+0.05%) |