Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	214.35	214.35	213.05	213.12	98	-3.54(-1.63%)
May 30, 2018	216.38	216.66	216.32	216.66	208	+0.26(+0.12%)
May 29, 2018	215.85	218.85	215.85	216.40	1,190	-1.54(-0.71%)
May 25, 2018		217.94	217.94	217.94	0	-1.66(-0.76%)
May 24, 2018	222.63	222.63	219.60	219.60	419	+0.28(+0.13%)
May 23, 2018	221.00	221.40	219.32	219.32	286	-7.64(-3.37%)
May 22, 2018	224.55	227.36	224.55	226.96	7,238	-1.03(-0.45%)
May 21, 2018	228.00	228.00	224.64	227.99	12,697	+4.36(+1.95%)
May 18, 2018	223.90	225.92	223.63	223.63	140	+0.88(+0.40%)
May 17, 2018	224.95	224.95	222.75	222.75	119	-4.18(-1.84%)
May 16, 2018	226.47	226.93	225.12	226.93	329	+1.33(+0.59%)
May 15, 2018	225.25	225.60	225.20	225.60	233	-0.56(-0.25%)
May 14, 2018	224.55	226.90	223.47	226.16	115	+5.76(+2.61%)
May 11, 2018	222.30	222.30	220.40	220.40	10,838	-1.57(-0.71%)
May 10, 2018	223.90	223.90	220.15	221.97	4,248	-1.40(-0.63%)
May 09, 2018	224.00	225.29	223.15	223.37	97	-2.20(-0.98%)
May 08, 2018	225.57	225.57	225.57	225.57	5,567	-1.96(-0.86%)
May 07, 2018	225.15	227.53	225.15	227.53	345	+3.93(+1.76%)
May 04, 2018	223.60	223.60	223.60	223.60	4	-0.80(-0.36%)
May 03, 2018	225.70	226.80	223.75	224.40	575	+1.09(+0.49%)
May 02, 2018	224.00	225.06	222.90	223.31	3,593	+1.23(+0.55%)
May 01, 2018	218.80	222.08	218.40	222.08	369	-2.05(-0.91%)
Apr 30, 2018	221.00	224.13	221.00	224.13	1,904	+4.33(+1.97%)
Apr 27, 2018	220.25	220.25	219.80	219.80	281	+0.60(+0.27%)
Apr 26, 2018	221.45	221.45	219.20	219.20	17	-3.42(-1.54%)
Apr 25, 2018	220.90	224.46	220.30	222.62	28,811	-0.38(-0.17%)
Apr 24, 2018	225.00	225.35	222.16	223.00	4,097	+1.16(+0.52%)
Apr 23, 2018	223.53	224.66	221.84	221.84	13,423	+0.94(+0.43%)
Apr 20, 2018	223.60	223.60	220.90	220.90	2,781	-1.10(-0.50%)
Apr 19, 2018	224.70	224.70	221.90	222.00	130	-2.00(-0.89%)
Apr 18, 2018	223.72	224.00	223.72	224.00	151	+0.29(+0.13%)
Apr 17, 2018	225.15	225.53	223.71	223.71	27,775	-2.46(-1.09%)
Apr 16, 2018	225.55	226.17	225.55	226.17	24	+2.33(+1.04%)
Apr 13, 2018	226.95	226.95	223.84	223.84	259	-1.36(-0.60%)
Apr 12, 2018	226.00	227.40	225.20	225.20	239	-1.15(-0.51%)
Apr 11, 2018	228.00	229.05	226.35	226.35	166	-0.58(-0.26%)
Apr 10, 2018	226.10	228.28	226.10	226.93	306	+0.06(+0.03%)
Apr 09, 2018	228.00	228.89	225.60	226.87	2,791	+2.35(+1.05%)
Apr 06, 2018	226.15	227.60	224.52	224.52	19,665	-3.18(-1.40%)
Apr 05, 2018	225.04	227.70	225.04	227.70	80	+2.62(+1.16%)
Apr 04, 2018	221.02	225.08	220.97	225.08	563	+1.10(+0.49%)
Apr 03, 2018	224.39	226.28	223.98	223.98	620	-8.02(-3.46%)
Apr 02, 2018	228.31	232.00	226.40	232.00	85	+3.95(+1.73%)
Mar 29, 2018		228.05	228.05	228.05	0	-2.05(-0.89%)
Mar 28, 2018	230.10	230.10	230.10	230.10	321	+2.54(+1.12%)
Mar 27, 2018	231.60	231.60	227.56	227.56	230	-1.24(-0.54%)
Mar 26, 2018	228.19	228.96	226.91	228.80	115	+2.40(+1.06%)
Mar 23, 2018	230.90	230.90	226.40	226.40	2,633	-2.70(-1.18%)
Mar 22, 2018	227.65	229.10	226.00	229.10	199,517	-1.32(-0.57%)
Mar 21, 2018	231.95	231.95	228.12	230.42	433	-0.09(-0.04%)
Mar 20, 2018	230.65	230.65	228.35	230.51	35,714	-1.57(-0.68%)
Mar 19, 2018	231.55	232.50	229.35	232.08	46,249	+2.73(+1.19%)
Mar 16, 2018	229.50	231.55	229.35	229.35	426	-2.51(-1.08%)
Mar 15, 2018	234.11	234.11	231.25	231.86	1,870	-9.17(-3.80%)
Mar 14, 2018	244.00	244.00	241.15	241.03	736	+0.51(+0.21%)
Mar 13, 2018	242.45	242.45	240.08	240.52	257	+0.02(+0.01%)
Mar 12, 2018	239.95	240.50	239.95	240.50	275	-1.95(-0.80%)
Mar 09, 2018	242.60	242.60	239.79	242.45	49	+3.38(+1.41%)
Mar 08, 2018	239.05	241.40	239.05	239.07	1,920	+0.19(+0.08%)
Mar 07, 2018	240.40	241.60	238.88	238.88	328	-0.64(-0.27%)
Mar 06, 2018	239.52	239.52	239.52	239.52	1,996	+1.52(+0.64%)
Mar 05, 2018	237.02	238.50	237.02	238.00	249	+4.20(+1.80%)
Mar 02, 2018	232.24	234.30	232.19	233.80	417	+2.79(+1.21%)

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.