Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	149.40	150.12	147.25	150.12	392	+0.25(+0.17%)
May 30, 2018	147.25	149.87	147.25	149.87	3,929	+5.12(+3.54%)
May 29, 2018	142.75	144.75	142.75	144.75	5	-3.50(-2.36%)
May 25, 2018		148.25	148.25	148.25	0	+2.50(+1.72%)
May 24, 2018	148.25	148.25	145.75	145.75	148	-3.75(-2.51%)
May 23, 2018	149.50	149.50	149.50	149.50	29	+2.52(+1.71%)
May 21, 2018		146.98	146.98	146.98	0	+2.98(+2.07%)
May 18, 2018	140.75	144.00	140.75	144.00	150	+1.75(+1.23%)
May 17, 2018	144.75	144.75	141.56	142.25	1,056	-0.05(-0.04%)
May 16, 2018	143.00	144.80	142.30	142.30	1,039	-0.10(-0.07%)
May 15, 2018	142.40	144.00	142.40	142.40	735	+0.40(+0.28%)
May 14, 2018	143.15	147.00	142.00	142.00	1,021	+2.57(+1.84%)
May 11, 2018	137.50	139.43	137.50	139.43	304	+8.43(+6.44%)
May 10, 2018	133.25	133.25	131.00	131.00	136	+0.50(+0.38%)
May 09, 2018	132.00	132.00	130.50	130.50	89	+0.25(+0.19%)
May 07, 2018		130.25	130.25	130.25	0	-3.13(-2.35%)
May 04, 2018	133.38	133.38	133.38	133.38	137	+1.38(+1.05%)
May 03, 2018	132.00	132.00	132.00	132.00	44	+2.75(+2.13%)
May 02, 2018	131.96	131.96	129.00	129.25	129	+2.00(+1.57%)
May 01, 2018	126.66	130.07	126.66	127.25	329	+4.99(+4.08%)
Apr 30, 2018	124.71	124.71	122.26	122.26	769	-5.76(-4.50%)
Apr 27, 2018	126.00	128.02	125.24	128.02	2,515	-0.73(-0.57%)
Apr 26, 2018	131.00	131.00	128.75	128.75	114	+2.00(+1.58%)
Apr 25, 2018	129.00	129.00	126.75	126.75	249	-0.86(-0.67%)
Apr 24, 2018	131.88	131.88	127.61	127.61	320	-0.89(-0.69%)
Apr 23, 2018	130.95	130.95	128.45	128.50	74	-1.75(-1.34%)
Apr 20, 2018	134.00	134.00	130.00	130.25	61	-2.75(-2.07%)
Apr 19, 2018	133.00	133.00	133.00	133.00	16	-0.63(-0.47%)
Apr 18, 2018	136.74	136.74	133.63	133.63	47	+0.38(+0.29%)
Apr 17, 2018	131.73	135.83	131.73	133.25	8,175	+0.00(+0.00%)
Apr 16, 2018	133.25	135.38	133.25	133.25	2,085	+1.08(+0.82%)
Apr 13, 2018	132.17	135.42	132.17	132.17	28	+0.17(+0.13%)
Apr 12, 2018	134.74	134.74	131.92	132.00	264	-0.80(-0.60%)
Apr 11, 2018	132.73	136.75	132.73	132.80	2,503	+2.05(+1.57%)
Apr 10, 2018	131.28	134.65	130.75	130.75	167	-1.51(-1.15%)
Apr 09, 2018	133.75	134.00	131.58	132.26	202	+3.01(+2.33%)
Apr 06, 2018	133.26	133.26	129.25	129.25	80	-5.51(-4.09%)
Apr 05, 2018	130.54	134.76	130.54	134.76	2,419	+1.51(+1.13%)
Apr 04, 2018	131.00	133.25	131.00	133.25	458	-4.25(-3.09%)
Apr 02, 2018		137.50	137.50	137.50	0	+1.00(+0.73%)
Mar 29, 2018		136.50	136.50	136.50	0	+0.75(+0.55%)
Mar 28, 2018	134.00	137.74	134.00	135.75	179	+1.71(+1.28%)
Mar 27, 2018	134.04	134.04	134.04	134.04	1	+2.29(+1.74%)
Mar 26, 2018	131.00	133.99	131.00	131.75	140	-3.50(-2.59%)
Mar 23, 2018	132.25	135.25	132.25	135.25	92	-1.01(-0.74%)
Mar 22, 2018	137.30	138.75	136.26	136.26	1,257	-1.55(-1.12%)
Mar 21, 2018	141.72	141.72	137.46	137.81	79	-3.19(-2.26%)
Mar 20, 2018	141.00	141.00	137.44	141.00	327	+2.30(+1.66%)
Mar 19, 2018	141.75	141.75	138.70	138.70	35	-3.30(-2.32%)
Mar 16, 2018	144.53	144.53	142.00	142.00	315	-1.58(-1.10%)
Mar 15, 2018	146.45	146.45	143.58	143.58	117	+1.08(+0.76%)
Mar 14, 2018	145.14	145.14	142.50	142.50	87	-1.75(-1.21%)
Mar 13, 2018	144.25	145.50	144.25	144.25	233	-1.00(-0.69%)
Mar 12, 2018	143.34	145.25	143.25	145.25	3,635	+1.91(+1.33%)
Mar 09, 2018	143.33	143.34	140.75	143.34	654	+1.09(+0.77%)
Mar 08, 2018	140.00	142.25	140.00	142.25	51	+3.61(+2.60%)
Mar 07, 2018		140.30	140.30	138.64	0	-1.66(-1.18%)
Mar 06, 2018		140.30	140.30	140.30	0	-0.20(-0.14%)
Mar 05, 2018	138.25	140.50	138.25	140.50	74	+4.25(+3.12%)
Mar 02, 2018	139.88	139.88	136.25	136.25	41	-1.75(-1.27%)

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.