Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	160.93	160.93	158.31	158.48	9,210	-2.71(-1.68%)
May 30, 2018	159.63	161.73	159.63	161.19	28,214	+1.93(+1.21%)
May 29, 2018	159.29	159.38	158.30	159.26	7,751	-1.05(-0.65%)
May 25, 2018		160.31	160.31	160.31	0	+1.40(+0.88%)
May 24, 2018	158.93	159.12	157.91	158.91	9,641	-0.06(-0.04%)
May 23, 2018	159.22	159.28	158.30	158.97	7,929	-0.40(-0.25%)
May 22, 2018	160.48	160.48	159.37	159.37	11,265	-0.77(-0.48%)
May 21, 2018	159.97	160.54	159.76	160.14	14,529	+0.84(+0.53%)
May 18, 2018	159.02	159.64	158.77	159.30	13,569	+0.13(+0.08%)
May 17, 2018	157.96	159.36	157.87	159.17	24,237	+1.12(+0.71%)
May 16, 2018	156.96	158.41	156.93	158.05	39,830	+1.46(+0.93%)
May 15, 2018	156.90	157.14	156.47	156.58	24,830	-0.96(-0.61%)
May 14, 2018	156.75	157.76	156.75	157.54	10,200	+1.13(+0.72%)
May 11, 2018	155.22	156.56	153.47	156.41	33,871	+1.89(+1.22%)
May 10, 2018	152.93	154.68	152.93	154.51	7,702	+2.06(+1.35%)
May 09, 2018	152.54	152.65	151.30	152.46	31,534	+0.14(+0.09%)
May 08, 2018	152.86	152.98	151.96	152.32	10,430	-0.82(-0.54%)
May 07, 2018	153.68	154.05	152.76	153.14	51,975	-0.35(-0.23%)
May 04, 2018	152.28	154.11	151.56	153.50	12,079	+0.95(+0.62%)
May 03, 2018	152.49	152.76	150.17	152.55	10,879	-0.69(-0.45%)
May 02, 2018	152.41	154.26	152.41	153.24	185,174	+0.42(+0.27%)
May 01, 2018	151.97	152.93	151.80	152.82	206,244	+0.78(+0.51%)
Apr 30, 2018	154.36	154.36	152.04	152.04	23,608	-1.87(-1.22%)
Apr 27, 2018	152.19	154.03	152.19	153.91	24,756	+1.73(+1.14%)
Apr 26, 2018	152.64	152.78	152.04	152.18	8,438	-0.88(-0.58%)
Apr 25, 2018	151.77	153.48	151.24	153.06	18,779	+1.13(+0.74%)
Apr 24, 2018	152.72	153.31	151.11	151.93	142,551	-0.42(-0.27%)
Apr 23, 2018	152.38	152.56	151.71	152.35	10,508	+0.10(+0.07%)
Apr 20, 2018	152.89	152.89	151.80	152.24	21,315	-0.73(-0.48%)
Apr 19, 2018	153.63	153.92	152.73	152.98	9,533	-0.84(-0.55%)
Apr 18, 2018	153.22	154.46	153.21	153.82	11,167	+0.86(+0.56%)
Apr 17, 2018	152.28	153.03	152.28	152.96	10,085	+2.15(+1.43%)
Apr 16, 2018	149.52	151.38	149.16	150.81	13,458	+2.26(+1.52%)
Apr 13, 2018	149.20	149.20	148.24	148.54	9,445	-0.55(-0.37%)
Apr 12, 2018	148.03	149.22	148.03	149.09	47,330	+1.63(+1.11%)
Apr 11, 2018	147.62	148.02	147.28	147.46	2,601	-1.01(-0.68%)
Apr 10, 2018	147.90	148.88	147.90	148.47	6,457	+1.16(+0.79%)
Apr 09, 2018	148.07	148.91	147.31	147.31	25,267	+0.10(+0.07%)
Apr 06, 2018	149.04	149.36	146.46	147.21	53,723	-2.94(-1.96%)
Apr 05, 2018	149.17	150.49	149.12	150.15	42,605	+1.10(+0.74%)
Apr 04, 2018	145.37	149.07	145.37	149.05	8,164	+2.05(+1.39%)
Apr 03, 2018	145.29	147.13	145.29	147.00	4,920	+2.64(+1.83%)
Apr 02, 2018	146.25	146.25	143.35	144.36	12,328	-2.02(-1.38%)
Mar 29, 2018		146.38	146.38	146.38	0	+0.57(+0.39%)
Mar 28, 2018	145.67	146.58	145.50	145.82	12,466	+0.41(+0.28%)
Mar 27, 2018	146.93	147.48	144.86	145.41	17,644	-1.51(-1.03%)
Mar 26, 2018	145.91	146.92	144.89	146.92	6,345	+2.10(+1.45%)
Mar 23, 2018	146.84	147.46	144.75	144.83	12,103	-1.76(-1.20%)
Mar 22, 2018	148.41	149.46	146.59	146.59	11,659	-2.75(-1.84%)
Mar 21, 2018	149.69	150.62	149.34	149.34	9,515	-0.23(-0.15%)
Mar 20, 2018	149.04	149.91	148.49	149.57	6,373	-0.33(-0.22%)
Mar 19, 2018	150.90	151.04	149.07	149.90	10,824	-1.56(-1.03%)
Mar 16, 2018	151.85	152.50	151.36	151.47	3,660	-0.10(-0.07%)
Mar 15, 2018	151.13	151.93	151.13	151.57	4,250	+0.62(+0.41%)
Mar 14, 2018	151.93	152.21	150.69	150.95	7,052	-0.53(-0.35%)
Mar 13, 2018	152.23	152.37	151.33	151.48	8,701	-0.86(-0.57%)
Mar 12, 2018	153.58	153.58	152.18	152.34	10,592	-1.07(-0.69%)
Mar 09, 2018	152.18	153.45	152.12	153.40	15,002	+1.66(+1.09%)
Mar 08, 2018	153.04	153.21	151.38	151.74	12,330	-0.69(-0.46%)
Mar 07, 2018		152.44		152.44	6,201	+0.89(+0.59%)
Mar 06, 2018	151.52	151.76	150.28	151.55	6,098	+0.23(+0.15%)
Mar 05, 2018	148.82	151.32	148.70	151.32	7,582	+0.95(+0.63%)
Mar 02, 2018	147.29	150.47	147.22	150.37	8,473	+2.32(+1.56%)

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.