Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018		269.11	269.11	269.11	0	+2.51(+0.94%)
May 30, 2018	271.21	271.46	266.05	266.60	206	-7.58(-2.76%)
May 24, 2018		274.17	274.17	274.17	0	-1.97(-0.71%)
May 23, 2018	276.14	276.14	276.14	276.14	9	+0.55(+0.20%)
May 22, 2018	274.30	275.59	274.30	275.59	10	+2.82(+1.03%)
May 21, 2018	273.69	273.69	270.63	272.77	476	-2.75(-1.00%)
May 18, 2018	276.32	276.32	275.53	275.53	95	-0.31(-0.11%)
May 17, 2018	275.53	275.83	275.53	275.83	12	-8.18(-2.88%)
May 15, 2018		284.01	284.01	284.01	2	+6.95(+2.51%)
May 14, 2018	277.06	277.06	277.06	277.06	45	-3.06(-1.09%)
May 11, 2018	280.42	280.42	279.50	280.11	22	+0.31(+0.11%)
May 10, 2018	284.39	284.39	279.81	279.81	73	-9.79(-3.38%)
May 09, 2018	291.73	291.73	289.60	289.60	26	-2.44(-0.84%)
May 08, 2018	294.18	294.18	292.04	292.04	79	-1.53(-0.52%)
May 07, 2018	295.40	295.40	290.21	293.57	21	-4.89(-1.64%)
May 04, 2018	313.75	313.75	298.16	298.46	227	-13.46(-4.31%)
May 03, 2018	320.17	320.17	309.47	311.92	285	+3.67(+1.19%)
May 02, 2018	307.94	308.25	303.05	308.25	402	-4.73(-1.51%)
May 01, 2018	315.59	317.12	312.98	312.98	887	+5.65(+1.84%)
Apr 30, 2018	299.38	307.33	299.38	307.33	26	+6.12(+2.03%)
Apr 27, 2018	301.21	301.21	301.21	301.21	33	+1.22(+0.41%)
Apr 26, 2018	302.74	303.97	297.85	299.99	498	-2.14(-0.71%)
Apr 25, 2018	309.67	309.67	302.13	302.13	105	+1.22(+0.41%)
Apr 24, 2018	290.51	300.91	290.51	300.91	519	+3.67(+1.23%)
Apr 23, 2018	296.63	297.65	296.02	297.24	431	+1.53(+0.52%)
Apr 20, 2018	297.85	297.85	295.71	295.71	50	+0.92(+0.31%)
Apr 19, 2018	291.46	295.71	291.46	294.79	324	+7.34(+2.55%)
Apr 18, 2018	287.15	287.45	284.39	287.45	149	-2.14(-0.74%)
Apr 17, 2018	288.98	290.69	288.71	289.59	86	-5.50(-1.87%)
Apr 16, 2018	302.74	302.74	294.49	295.10	36	-10.70(-3.50%)
Apr 13, 2018	305.80	305.80	305.80	305.80	14	+2.75(+0.91%)
Apr 12, 2018	302.44	303.66	302.13	303.05	24	-3.36(-1.10%)
Apr 11, 2018	306.41	307.64	304.88	306.41	502	+3.66(+1.21%)
Apr 10, 2018	310.69	310.69	302.75	302.75	512	-13.75(-4.34%)
Apr 09, 2018	316.50	318.35	311.92	316.50	19	-7.66(-2.36%)
Apr 06, 2018	307.32	328.17	307.32	324.15	283	+19.27(+6.32%)
Apr 05, 2018	307.64	308.55	303.39	304.88	171	-4.59(-1.48%)
Apr 04, 2018	329.56	329.56	309.47	309.47	76	-15.90(-4.89%)
Apr 03, 2018	326.90	327.51	325.37	325.37	43	-7.03(-2.12%)
Apr 02, 2018	315.58	337.76	315.58	332.41	168	+24.46(+7.94%)
Mar 29, 2018		307.94	307.94	307.94	0	-16.21(-5.00%)
Mar 28, 2018	323.84	326.90	322.18	324.15	52	-0.92(-0.28%)
Mar 27, 2018	315.29	326.90	311.61	325.07	99	+13.15(+4.22%)
Mar 26, 2018	322.47	326.44	311.31	311.92	64	-17.28(-5.25%)
Mar 23, 2018	321.66	329.19	318.95	329.19	137	+15.41(+4.91%)
Mar 22, 2018	300.60	314.21	299.38	313.78	256	+21.74(+7.45%)
Mar 21, 2018	292.04	292.04	292.04	292.04	34	-3.06(-1.04%)
Mar 20, 2018	293.57	295.56	293.57	295.10	82	-0.46(-0.16%)
Mar 19, 2018	291.74	301.56	291.74	295.56	222	+8.13(+2.83%)
Mar 16, 2018	286.84	287.42	286.54	287.42	102	-3.99(-1.37%)
Mar 15, 2018	290.36	291.41	290.36	291.41	54	+0.90(+0.31%)
Mar 14, 2018	290.51	290.51	288.51	290.51	103	+7.03(+2.48%)
Mar 13, 2018	277.67	285.62	277.67	283.48	251	+2.45(+0.87%)
Mar 12, 2018	283.17	283.17	281.03	281.03	48	-2.28(-0.81%)
Mar 09, 2018	285.89	285.89	283.31	283.31	113	-16.07(-5.37%)
Mar 08, 2018	301.21	301.21	298.77	299.38	36	+0.92(+0.31%)
Mar 07, 2018			298.46	298.46	44	-1.22(-0.41%)
Mar 06, 2018	302.74	306.41	299.67	299.69	158	-6.73(-2.20%)
Mar 05, 2018	309.67	309.67	304.88	306.41	155	-8.87(-2.81%)
Mar 02, 2018	333.90	335.46	314.98	315.28	611	-14.28(-4.33%)

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.