Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	147.35	147.59	146.13	146.63	5,935	-1.17(-0.79%)
May 30, 2018	147.30	148.16	147.30	147.80	8,770	+1.78(+1.22%)
May 29, 2018	146.85	147.03	145.54	146.02	11,604	-1.41(-0.96%)
May 25, 2018		147.43	147.43	147.43	0	-0.76(-0.51%)
May 24, 2018	147.47	148.22	147.45	148.20	8,406	+0.11(+0.07%)
May 23, 2018	147.63	148.12	147.46	148.09	7,239	-0.19(-0.13%)
May 22, 2018	149.26	149.27	148.28	148.28	6,756	-0.49(-0.33%)
May 21, 2018	148.92	148.96	148.65	148.77	7,139	+0.71(+0.48%)
May 18, 2018	148.20	148.26	147.95	148.06	6,463	-0.67(-0.45%)
May 17, 2018	148.51	149.01	148.41	148.72	9,800	+0.69(+0.47%)
May 16, 2018	147.07	148.66	147.07	148.03	9,160	+0.90(+0.61%)
May 15, 2018	147.30	147.37	146.74	147.13	5,996	-0.13(-0.09%)
May 14, 2018	148.05	148.05	147.09	147.25	8,097	-0.17(-0.11%)
May 11, 2018	147.59	147.77	147.15	147.42	6,015	+0.21(+0.14%)
May 10, 2018	146.68	147.42	146.61	147.21	5,591	+1.25(+0.86%)
May 09, 2018	145.36	146.05	145.36	145.96	5,843	+1.06(+0.73%)
May 08, 2018	145.33	145.33	144.63	144.90	5,031	-0.36(-0.25%)
May 07, 2018	145.38	145.91	145.05	145.25	9,619	+0.08(+0.06%)
May 04, 2018	143.18	145.64	143.18	145.17	4,517	+1.79(+1.25%)
May 03, 2018	144.29	144.29	142.32	143.38	8,195	-1.17(-0.81%)
May 02, 2018	144.80	145.51	144.55	144.55	3,871	-0.77(-0.53%)
May 01, 2018	145.69	145.69	144.32	145.32	7,428	-0.89(-0.61%)
Apr 30, 2018	147.37	147.43	146.21	146.21	7,224	-0.85(-0.58%)
Apr 27, 2018	146.99	147.33	146.58	147.06	4,247	+0.12(+0.08%)
Apr 26, 2018	146.97	147.25	146.35	146.94	11,549	+0.75(+0.51%)
Apr 25, 2018	145.46	146.63	145.09	146.19	5,980	+0.25(+0.17%)
Apr 24, 2018	147.64	147.84	145.12	145.94	6,994	-1.02(-0.69%)
Apr 23, 2018	146.99	146.99	146.44	146.95	4,540	+0.48(+0.33%)
Apr 20, 2018	147.40	147.40	146.36	146.48	9,744	-1.13(-0.76%)
Apr 19, 2018	147.32	147.78	146.99	147.60	7,379	-0.92(-0.62%)
Apr 18, 2018	148.20	148.57	148.20	148.53	4,769	+1.11(+0.75%)
Apr 17, 2018	147.22	147.69	147.15	147.42	22,850	+0.88(+0.60%)
Apr 16, 2018	146.03	146.87	145.96	146.54	4,517	+1.79(+1.24%)
Apr 13, 2018	146.40	146.40	144.67	144.75	6,998	-0.67(-0.46%)
Apr 12, 2018	146.23	146.23	145.27	145.42	5,759	+0.48(+0.33%)
Apr 11, 2018	144.77	145.65	144.77	144.94	11,011	-0.91(-0.63%)
Apr 10, 2018	145.38	145.85	144.89	145.85	8,196	+2.11(+1.47%)
Apr 09, 2018	144.10	145.04	143.63	143.74	5,835	+0.81(+0.57%)
Apr 06, 2018	145.06	145.06	142.93	142.93	4,192	-2.70(-1.85%)
Apr 05, 2018	145.06	145.96	144.99	145.63	6,721	+1.40(+0.97%)
Apr 04, 2018	141.11	144.39	141.11	144.24	5,543	+2.08(+1.46%)
Apr 03, 2018	142.47	142.47	142.16	142.16	3,160	+0.82(+0.58%)
Apr 02, 2018	143.84	144.30	140.08	141.34	7,384	-3.01(-2.09%)
Mar 29, 2018		144.35	144.35	144.35	0	+1.85(+1.30%)
Mar 28, 2018	143.12	143.12	142.34	142.50	6,098	+0.04(+0.03%)
Mar 27, 2018	143.59	144.22	142.05	142.46	6,229	-1.14(-0.79%)
Mar 26, 2018	142.88	143.60	141.77	143.60	14,576	+2.96(+2.11%)
Mar 23, 2018	143.44	143.50	140.63	140.63	4,930	-2.61(-1.82%)
Mar 22, 2018	145.70	145.70	143.25	143.25	5,169	-3.63(-2.47%)
Mar 21, 2018	146.83	147.37	146.78	146.88	5,057	+0.95(+0.65%)
Mar 20, 2018	146.10	146.10	145.64	145.92	3,978	+0.23(+0.16%)
Mar 19, 2018	146.94	146.94	145.38	145.70	9,520	-1.66(-1.13%)
Mar 16, 2018	146.96	147.69	146.95	147.35	3,972	+0.78(+0.53%)
Mar 15, 2018	147.26	147.26	146.30	146.57	4,973	-1.26(-0.85%)
Mar 14, 2018	148.63	148.63	147.58	147.83	5,919	-0.03(-0.02%)
Mar 13, 2018	149.15	149.15	147.87	147.87	3,819	-0.55(-0.37%)
Mar 12, 2018	148.50	148.61	148.37	148.42	5,026	-0.15(-0.10%)
Mar 09, 2018	147.05	148.57	147.05	148.57	5,586	+2.05(+1.40%)
Mar 08, 2018	147.27	147.27	145.90	146.52	9,634	-0.15(-0.10%)
Mar 07, 2018		146.69	146.21	146.66	4,234	-0.71(-0.48%)
Mar 06, 2018	147.43	147.43	146.58	147.37	4,808	+0.83(+0.57%)
Mar 05, 2018	143.85	146.87	143.40	146.54	6,126	+3.09(+2.15%)
Mar 02, 2018	142.22	143.88	142.22	143.46	9,500	+0.07(+0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.