Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	176.29	177.09	175.01	175.29	572,560	-1.28(-0.73%)
May 30, 2018	176.39	177.90	175.71	176.58	763,923	+1.14(+0.65%)
May 29, 2018	175.75	176.91	174.22	175.44	548,323	-1.07(-0.60%)
May 25, 2018		176.50	176.50	176.50	0	+1.41(+0.81%)
May 24, 2018	174.51	175.46	172.92	175.09	404,940	+0.70(+0.40%)
May 23, 2018	172.11	174.44	171.39	174.39	370,375	+0.94(+0.54%)
May 22, 2018	173.96	174.77	172.86	173.45	533,384	+0.96(+0.56%)
May 21, 2018	173.29	174.19	170.97	172.49	525,492	+1.71(+1.00%)
May 18, 2018	171.71	171.96	170.17	170.78	738,675	-2.48(-1.43%)
May 17, 2018	173.36	174.67	171.96	173.26	463,779	-0.50(-0.29%)
May 16, 2018	172.91	174.13	171.45	173.76	435,294	+2.21(+1.29%)
May 15, 2018	172.29	172.78	170.32	171.55	450,487	-1.88(-1.08%)
May 14, 2018	173.48	175.52	173.12	173.43	589,429	+2.09(+1.22%)
May 11, 2018	171.62	172.94	171.03	171.34	662,148	-1.26(-0.73%)
May 10, 2018	170.47	172.68	170.37	172.60	443,088	+3.09(+1.82%)
May 09, 2018	167.59	169.64	167.21	169.51	372,098	+2.54(+1.52%)
May 08, 2018	165.89	167.21	165.24	166.97	429,949	+0.98(+0.59%)
May 07, 2018	165.75	166.76	165.15	165.99	422,315	+1.59(+0.97%)
May 04, 2018	159.76	164.69	159.03	164.40	704,968	+3.77(+2.35%)
May 03, 2018	158.42	161.33	157.22	160.63	854,261	+0.95(+0.60%)
May 02, 2018	160.55	161.05	159.00	159.68	550,045	-0.71(-0.44%)
May 01, 2018	157.40	160.56	157.22	160.39	1,114,987	+2.59(+1.64%)
Apr 30, 2018	159.27	160.48	157.11	157.80	642,440	-1.75(-1.10%)
Apr 27, 2018	162.71	162.87	158.75	159.54	1,179,344	-1.12(-0.70%)
Apr 26, 2018	159.94	160.83	158.97	160.67	1,643,019	+3.22(+2.04%)
Apr 25, 2018	158.35	158.58	154.96	157.45	1,580,289	-0.20(-0.12%)
Apr 24, 2018	160.31	161.78	156.25	157.65	1,240,636	-1.28(-0.81%)
Apr 23, 2018	161.68	162.04	158.53	158.93	729,726	-2.14(-1.33%)
Apr 20, 2018	162.96	163.79	160.36	161.07	1,265,991	-1.93(-1.18%)
Apr 19, 2018	167.09	167.28	162.43	163.00	1,972,100	-7.37(-4.33%)
Apr 18, 2018	170.96	171.34	168.85	170.37	518,240	-1.69(-0.98%)
Apr 17, 2018	170.20	172.46	169.85	172.06	391,281	+3.20(+1.89%)
Apr 16, 2018	169.56	169.77	167.46	168.86	302,745	+0.30(+0.18%)
Apr 13, 2018	171.80	172.10	167.95	168.56	459,595	-1.25(-0.74%)
Apr 12, 2018	168.00	170.27	167.85	169.81	681,245	+3.14(+1.89%)
Apr 11, 2018	165.68	168.14	165.38	166.67	437,149	+0.07(+0.04%)
Apr 10, 2018	165.15	167.58	164.10	166.61	706,661	+5.16(+3.20%)
Apr 09, 2018	162.32	166.11	161.35	161.44	396,679	+1.01(+0.63%)
Apr 06, 2018				160.43	420,503	-5.00(-3.02%)
Apr 05, 2018	168.20	168.41	164.36	165.44	614,801	-1.71(-1.02%)
Apr 04, 2018	160.28	167.59	160.23	167.15	721,605	+2.12(+1.29%)
Apr 03, 2018	163.98	165.47	162.20	165.03	595,516	+3.07(+1.89%)
Apr 02, 2018	166.92	168.16	160.36	161.96	848,073	-6.44(-3.82%)
Mar 29, 2018		168.39	168.39	168.39	0	+3.57(+2.17%)
Mar 28, 2018	167.31	168.84	164.09	164.82	1,062,384	-3.65(-2.17%)
Mar 27, 2018	176.25	176.74	167.04	168.47	1,148,268	-6.43(-3.68%)
Mar 26, 2018	171.84	174.95	169.65	174.90	855,300	+7.00(+4.17%)
Mar 23, 2018	173.37	173.69	167.83	167.90	1,371,288	-5.78(-3.33%)
Mar 22, 2018	175.62	177.45	173.53	173.68	624,602	-4.70(-2.63%)
Mar 21, 2018	177.84	180.67	177.61	178.38	492,951	+0.34(+0.19%)
Mar 20, 2018	177.12	178.62	176.88	178.04	271,727	+1.30(+0.73%)
Mar 19, 2018	178.55	179.39	174.24	176.74	993,411	-3.44(-1.91%)
Mar 16, 2018	180.50	181.25	179.98	180.18	369,639	-0.07(-0.04%)
Mar 15, 2018	180.87	181.43	179.32	180.25	383,223	-0.14(-0.08%)
Mar 14, 2018	181.41	181.41	178.75	180.39	585,968	-0.02(-0.01%)
Mar 13, 2018	184.37	185.60	179.63	180.41	1,510,523	-2.83(-1.54%)
Mar 12, 2018	182.65	184.17	182.07	183.24	664,281	+1.92(+1.06%)
Mar 09, 2018	179.06	181.39	178.64	181.32	566,514	+3.69(+2.08%)
Mar 08, 2018	178.52	178.62	176.65	177.63	409,574	+0.16(+0.09%)
Mar 07, 2018		177.69		177.47	416,885	+0.57(+0.32%)
Mar 06, 2018	175.94	177.39	175.02	176.90	635,259	+2.62(+1.50%)
Mar 05, 2018	171.81	175.12	171.03	174.28	446,742	+1.55(+0.90%)
Mar 02, 2018	167.92	173.05	167.53	172.73	497,364	+2.88(+1.70%)

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.