Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	151.88	151.99	150.15	150.47	758,988	-2.28(-1.49%)
May 30, 2018	151.57	154.21	150.59	152.75	615,999	+1.89(+1.25%)
May 29, 2018	152.25	152.40	150.35	150.86	655,915	-2.04(-1.33%)
May 25, 2018		152.90	152.90	152.90	0	-1.01(-0.66%)
May 24, 2018	153.41	154.38	152.17	153.91	618,834	-0.02(-0.01%)
May 23, 2018	150.14	154.11	149.84	153.93	622,264	+3.20(+2.12%)
May 22, 2018	154.08	154.52	150.68	150.73	614,197	-3.74(-2.42%)
May 21, 2018	154.64	155.27	153.17	154.47	558,828	+0.57(+0.37%)
May 18, 2018	152.75	154.13	152.28	153.90	674,377	+1.06(+0.69%)
May 17, 2018	153.09	153.45	151.97	152.84	942,715	-0.86(-0.56%)
May 16, 2018	155.10	155.80	153.62	153.70	616,834	-1.18(-0.76%)
May 15, 2018	154.28	155.01	153.81	154.88	526,158	-0.29(-0.19%)
May 14, 2018	156.78	156.78	154.41	155.17	500,035	-1.48(-0.94%)
May 11, 2018	156.24	157.37	155.86	156.65	465,635	-0.06(-0.04%)
May 10, 2018	156.03	156.80	155.21	156.71	500,861	+1.32(+0.85%)
May 09, 2018	154.31	155.74	153.28	155.39	726,551	+1.45(+0.94%)
May 08, 2018	151.38	154.38	151.01	153.94	1,612,499	+4.06(+2.71%)
May 07, 2018	149.84	150.72	148.49	149.88	878,185	+0.04(+0.03%)
May 04, 2018	146.65	149.92	146.09	149.84	825,586	+2.54(+1.72%)
May 03, 2018	145.94	148.23	143.26	147.30	1,108,987	+0.54(+0.37%)
May 02, 2018	153.30	157.34	146.32	146.76	1,298,344	-5.02(-3.31%)
May 01, 2018	157.16	157.53	151.02	151.78	1,228,380	-4.64(-2.97%)
Apr 30, 2018	158.34	158.83	156.08	156.42	749,982	-1.73(-1.09%)
Apr 27, 2018	159.75	161.13	157.60	158.15	659,909	-1.60(-1.00%)
Apr 26, 2018	161.07	161.75	159.31	159.75	1,272,783	-1.41(-0.87%)
Apr 25, 2018	164.48	164.96	158.65	161.16	1,082,381	-3.66(-2.22%)
Apr 24, 2018	169.65	170.54	162.39	164.82	765,341	-4.18(-2.47%)
Apr 23, 2018	168.65	169.14	168.00	169.00	357,174	+1.00(+0.60%)
Apr 20, 2018	168.63	169.53	167.61	168.00	480,927	-0.86(-0.51%)
Apr 19, 2018	168.21	169.28	167.09	168.86	468,124	+0.58(+0.34%)
Apr 18, 2018	167.52	168.56	166.69	168.28	495,615	+1.32(+0.79%)
Apr 17, 2018	165.93	167.60	165.35	166.96	449,628	+1.78(+1.08%)
Apr 16, 2018	163.30	165.43	162.34	165.18	590,617	+3.49(+2.16%)
Apr 13, 2018	162.87	163.51	161.14	161.69	425,866	-1.07(-0.66%)
Apr 12, 2018	162.14	163.93	161.98	162.76	569,715	+0.90(+0.56%)
Apr 11, 2018	161.53	163.18	160.83	161.86	665,059	-0.53(-0.33%)
Apr 10, 2018	164.32	164.62	161.20	162.39	873,987	-0.44(-0.27%)
Apr 09, 2018	162.23	164.64	161.97	162.83	757,893	+1.79(+1.11%)
Apr 06, 2018	163.29	164.32	159.82	161.04	584,292	-3.29(-2.00%)
Apr 05, 2018	162.86	164.69	161.89	164.33	772,648	+2.04(+1.26%)
Apr 04, 2018	157.71	162.31	157.46	162.29	650,335	+2.59(+1.62%)
Apr 03, 2018	160.30	161.00	157.48	159.70	903,654	+0.07(+0.04%)
Apr 02, 2018	160.98	161.87	157.68	159.63	1,018,090	-1.65(-1.02%)
Mar 29, 2018		161.28	161.28	161.28	0	+1.50(+0.94%)
Mar 28, 2018	160.42	161.30	158.75	159.78	1,299,584	-0.57(-0.36%)
Mar 27, 2018	162.88	164.58	159.44	160.35	1,218,258	-1.72(-1.06%)
Mar 26, 2018	158.83	162.37	158.83	162.07	1,035,674	+4.88(+3.10%)
Mar 23, 2018	154.63	159.71	154.63	157.19	892,934	+2.62(+1.70%)
Mar 22, 2018	158.42	160.89	154.26	154.57	750,294	-5.24(-3.28%)
Mar 21, 2018	159.14	161.03	158.72	159.81	610,176	+0.99(+0.62%)
Mar 20, 2018	156.95	158.90	156.38	158.82	774,968	+2.39(+1.53%)
Mar 19, 2018	156.05	156.66	154.76	156.43	955,597	-0.08(-0.05%)
Mar 16, 2018	158.13	158.41	155.24	156.51	2,300,129	-1.67(-1.06%)
Mar 15, 2018	157.75	158.46	156.79	158.18	609,380	+0.60(+0.38%)
Mar 14, 2018	159.06	159.52	156.71	157.58	650,250	-0.52(-0.33%)
Mar 13, 2018	158.52	159.50	157.60	158.10	724,520	+0.08(+0.05%)
Mar 12, 2018	158.14	159.58	157.55	158.02	876,039	+0.30(+0.19%)
Mar 09, 2018	156.50	157.78	155.56	157.72	483,428	+1.98(+1.27%)
Mar 08, 2018	156.21	156.29	153.74	155.74	562,593	-0.02(-0.01%)
Mar 07, 2018		156.26	152.51	155.76	765,420	+1.09(+0.70%)
Mar 06, 2018	154.64	154.96	153.78	154.67	527,464	+0.41(+0.27%)
Mar 05, 2018	153.00	154.34	151.20	154.26	748,618	+0.40(+0.26%)
Mar 02, 2018	151.59	154.36	150.05	153.86	629,391	+0.99(+0.65%)

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.