Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	196.45	197.01	194.58	194.92	650,026	-1.46(-0.74%)
May 30, 2018	194.59	196.84	194.47	196.38	625,483	+2.93(+1.51%)
May 29, 2018	192.53	194.04	191.69	193.45	375,805	-0.14(-0.07%)
May 25, 2018		193.59	193.59	193.59	0	-0.13(-0.07%)
May 24, 2018	193.43	194.16	192.15	193.73	257,088	+0.23(+0.12%)
May 23, 2018	192.45	193.93	192.35	193.50	285,311	+0.33(+0.17%)
May 22, 2018	195.40	195.53	193.05	193.17	476,414	-1.94(-0.99%)
May 21, 2018	195.24	195.82	194.61	195.11	482,877	+0.78(+0.40%)
May 18, 2018	194.27	194.90	193.72	194.33	1,320,074	+0.48(+0.25%)
May 17, 2018	193.20	194.33	192.91	193.85	441,325	+0.65(+0.34%)
May 16, 2018	191.40	193.82	191.40	193.20	584,960	+2.07(+1.08%)
May 15, 2018	190.62	191.42	189.61	191.13	1,336,577	-0.16(-0.09%)
May 14, 2018	192.35	193.34	190.97	191.30	657,792	-0.78(-0.41%)
May 11, 2018	191.67	192.31	190.79	192.08	1,959,744	+0.51(+0.27%)
May 10, 2018	190.75	192.52	190.46	191.57	389,214	+1.22(+0.64%)
May 09, 2018	189.56	190.79	188.64	190.35	465,611	+1.11(+0.59%)
May 08, 2018	188.17	189.27	188.09	189.23	270,892	+0.88(+0.46%)
May 07, 2018	187.22	189.24	186.99	188.36	774,889	+1.87(+1.00%)
May 04, 2018	183.62	187.40	183.12	186.49	318,897	+2.18(+1.18%)
May 03, 2018	184.60	185.14	182.06	184.30	440,165	-1.12(-0.60%)
May 02, 2018	184.51	186.84	184.41	185.42	217,137	+0.88(+0.47%)
May 01, 2018	183.15	184.88	181.75	184.54	657,441	+1.05(+0.57%)
Apr 30, 2018	185.39	186.23	183.35	183.50	2,514,231	-1.45(-0.78%)
Apr 27, 2018	185.63	185.96	183.85	184.95	199,968	-0.35(-0.19%)
Apr 26, 2018	184.70	185.99	184.11	185.29	480,212	+1.23(+0.67%)
Apr 25, 2018	184.66	184.80	182.21	184.06	682,103	-0.53(-0.29%)
Apr 24, 2018	187.22	187.92	183.04	184.59	539,328	-1.84(-0.99%)
Apr 23, 2018	187.37	187.97	185.55	186.44	318,362	-0.72(-0.39%)
Apr 20, 2018	188.08	188.79	186.74	187.16	284,461	-1.34(-0.71%)
Apr 19, 2018	190.13	190.22	187.97	188.49	901,795	-1.82(-0.95%)
Apr 18, 2018	190.29	191.26	189.46	190.31	893,495	+0.50(+0.26%)
Apr 17, 2018	188.27	190.41	188.03	189.81	890,142	+2.77(+1.48%)
Apr 16, 2018	186.66	187.59	185.41	187.04	269,401	+1.55(+0.83%)
Apr 13, 2018	187.49	187.49	184.86	185.50	607,715	-1.23(-0.66%)
Apr 12, 2018	186.30	187.48	185.64	186.72	371,159	+1.51(+0.81%)
Apr 11, 2018	184.18	186.10	183.69	185.22	201,170	+0.48(+0.26%)
Apr 10, 2018	183.42	185.55	182.38	184.74	468,762	+3.46(+1.91%)
Apr 09, 2018	182.06	183.76	181.19	181.28	456,787	+0.67(+0.37%)
Apr 06, 2018	182.83	184.18	179.08	180.60	990,442	-3.62(-1.97%)
Apr 05, 2018	184.23	184.87	183.27	184.23	240,925	+1.15(+0.63%)
Apr 04, 2018	178.09	183.58	177.85	183.07	604,133	+2.66(+1.47%)
Apr 03, 2018	179.33	180.84	178.11	180.41	430,930	+2.18(+1.22%)
Apr 02, 2018	182.89	183.40	176.92	178.23	727,273	-4.86(-2.65%)
Mar 29, 2018		183.09	183.09	183.09	0	+2.35(+1.30%)
Mar 28, 2018	182.05	182.39	179.69	180.74	343,295	-0.89(-0.49%)
Mar 27, 2018	186.39	186.89	180.78	181.63	1,536,745	-4.10(-2.21%)
Mar 26, 2018	184.09	185.81	182.05	185.74	580,572	+4.22(+2.32%)
Mar 23, 2018	185.65	186.42	181.52	181.52	377,949	-4.06(-2.19%)
Mar 22, 2018	188.11	189.80	185.49	185.58	540,428	-4.28(-2.25%)
Mar 21, 2018	188.97	191.19	188.78	189.86	263,530	+1.04(+0.55%)
Mar 20, 2018	188.59	189.43	188.22	188.83	586,958	+0.55(+0.29%)
Mar 19, 2018	189.41	189.53	186.02	188.28	378,781	-1.86(-0.98%)
Mar 16, 2018	189.56	190.78	189.18	190.14	322,248	+0.60(+0.32%)
Mar 15, 2018	191.36	191.36	188.90	189.54	318,024	-1.28(-0.67%)
Mar 14, 2018	192.16	192.52	190.32	190.82	375,529	-0.51(-0.27%)
Mar 13, 2018	193.44	193.59	190.96	191.33	1,843,349	-1.09(-0.57%)
Mar 12, 2018	192.76	192.92	191.73	192.42	264,988	+0.37(+0.19%)
Mar 09, 2018	190.20	192.21	189.28	192.05	374,442	+2.99(+1.58%)
Mar 08, 2018	189.54	189.96	187.82	189.06	253,998	+0.29(+0.15%)
Mar 07, 2018		188.95		188.77	380,365	+1.94(+1.04%)
Mar 06, 2018	185.56	186.85	183.75	186.83	270,843	+2.17(+1.17%)
Mar 05, 2018	182.79	185.37	182.12	184.66	342,812	+1.34(+0.73%)
Mar 02, 2018	178.09	183.79	178.04	183.32	505,981	+3.58(+1.99%)

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.