Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	127.62	127.62	125.07	125.20	5,951,538	-2.14(-1.68%)
May 30, 2018	125.93	127.62	125.93	127.34	2,589,311	+1.90(+1.51%)
May 29, 2018	126.62	127.12	124.84	125.45	2,775,078	-2.08(-1.63%)
May 25, 2018		127.53	127.53	127.53	0	-0.36(-0.28%)
May 24, 2018	128.18	128.93	126.80	127.88	3,117,894	-0.20(-0.16%)
May 23, 2018	126.97	128.16	126.81	128.09	3,342,591	+0.38(+0.30%)
May 22, 2018	127.92	129.05	127.39	127.71	3,955,393	+0.32(+0.25%)
May 21, 2018	126.48	127.93	126.14	127.38	2,891,352	+1.82(+1.45%)
May 18, 2018	124.73	125.91	124.23	125.56	3,480,915	+1.03(+0.83%)
May 17, 2018	124.45	124.95	123.92	124.53	2,325,829	+0.27(+0.21%)
May 16, 2018	123.92	124.56	123.57	124.27	2,312,448	+0.17(+0.14%)
May 15, 2018	123.87	124.38	123.69	124.10	3,178,860	+0.04(+0.03%)
May 14, 2018	124.52	125.02	123.62	124.06	2,158,770	-0.05(-0.04%)
May 11, 2018	123.78	124.88	123.67	124.11	1,832,588	+0.05(+0.04%)
May 10, 2018	122.96	124.14	122.71	124.06	2,343,535	+1.36(+1.11%)
May 09, 2018	121.86	122.73	121.43	122.70	2,936,170	+1.23(+1.01%)
May 08, 2018	120.90	121.56	120.27	121.47	3,358,039	+0.06(+0.05%)
May 07, 2018	121.45	122.07	121.00	121.41	2,169,393	+0.23(+0.19%)
May 04, 2018	119.65	121.79	119.21	121.18	3,134,689	+0.45(+0.37%)
May 03, 2018	119.79	121.33	117.50	120.74	5,172,469	+0.32(+0.27%)
May 02, 2018	121.72	122.43	120.18	120.42	2,786,399	-1.29(-1.06%)
May 01, 2018	121.59	121.88	119.74	121.70	2,887,126	-0.14(-0.12%)
Apr 30, 2018	123.83	124.40	121.78	121.85	3,841,755	-1.89(-1.53%)
Apr 27, 2018	123.41	123.96	122.85	123.74	2,531,669	+0.11(+0.09%)
Apr 26, 2018	124.07	124.65	123.02	123.63	2,855,128	-0.22(-0.18%)
Apr 25, 2018	124.19	124.81	122.16	123.85	3,416,188	-0.13(-0.11%)
Apr 24, 2018	125.39	126.40	121.99	123.99	4,977,148	-1.18(-0.94%)
Apr 23, 2018	126.93	127.70	124.27	125.17	5,296,667	-1.64(-1.29%)
Apr 20, 2018	126.98	127.65	124.59	126.81	6,257,739	+2.05(+1.65%)
Apr 19, 2018	125.31	126.29	124.24	124.75	3,775,410	-1.04(-0.83%)
Apr 18, 2018	125.79	126.53	125.12	125.80	3,266,769	+0.56(+0.45%)
Apr 17, 2018	124.55	125.52	124.38	125.23	2,500,973	+1.64(+1.33%)
Apr 16, 2018	124.13	124.75	123.33	123.59	3,046,432	+0.53(+0.43%)
Apr 13, 2018	123.97	124.11	122.44	123.06	1,886,259	-0.29(-0.24%)
Apr 12, 2018	122.20	123.94	122.20	123.36	2,763,902	+1.84(+1.52%)
Apr 11, 2018	121.69	122.72	121.23	121.51	2,319,131	-1.14(-0.93%)
Apr 10, 2018	122.13	123.86	121.78	122.65	3,477,194	+2.36(+1.96%)
Apr 09, 2018	120.70	122.38	120.13	120.29	2,318,284	+0.08(+0.06%)
Apr 06, 2018	122.26	122.88	119.15	120.21	3,405,247	-3.08(-2.50%)
Apr 05, 2018	122.81	123.75	122.35	123.30	2,657,872	+1.31(+1.08%)
Apr 04, 2018	119.44	122.18	119.21	121.98	3,287,530	+0.49(+0.40%)
Apr 03, 2018	120.43	121.56	119.28	121.49	3,806,241	+1.54(+1.28%)
Apr 02, 2018	121.14	121.81	118.08	119.95	4,858,854	-1.75(-1.44%)
Mar 29, 2018		121.70	121.70	121.70	0	+1.05(+0.87%)
Mar 28, 2018	121.19	122.16	120.00	120.65	5,963,324	-0.91(-0.75%)
Mar 27, 2018	124.29	124.77	120.91	121.56	3,657,943	-2.19(-1.77%)
Mar 26, 2018	122.50	124.08	121.59	123.75	2,666,323	+3.08(+2.55%)
Mar 23, 2018	123.79	124.75	120.56	120.67	4,291,822	-3.03(-2.45%)
Mar 22, 2018	125.99	126.56	123.30	123.70	3,062,420	-3.77(-2.96%)
Mar 21, 2018	126.98	128.66	126.38	127.47	3,074,822	+0.74(+0.58%)
Mar 20, 2018	127.04	127.93	126.46	126.73	3,231,000	+0.24(+0.19%)
Mar 19, 2018	127.23	127.55	125.72	126.50	2,580,697	-1.33(-1.04%)
Mar 16, 2018	127.42	128.38	127.42	127.83	5,140,411	+0.60(+0.47%)
Mar 15, 2018	126.90	127.71	126.43	127.23	2,194,040	+0.55(+0.43%)
Mar 14, 2018	128.52	128.55	126.40	126.68	2,408,525	-0.91(-0.71%)
Mar 13, 2018	128.55	129.38	127.24	127.59	2,239,210	-0.61(-0.48%)
Mar 12, 2018	130.05	130.09	127.95	128.21	2,867,808	-1.67(-1.28%)
Mar 09, 2018	128.02	130.09	127.68	129.87	3,425,102	+2.51(+1.97%)
Mar 08, 2018	127.47	127.94	126.47	127.36	2,577,850	+0.69(+0.54%)
Mar 07, 2018		127.46	124.00	126.67	4,727,627	+0.91(+0.72%)
Mar 06, 2018	125.79	126.26	124.91	125.76	3,302,613	+0.69(+0.55%)
Mar 05, 2018	124.28	125.47	123.40	125.07	4,036,961	+0.31(+0.25%)
Mar 02, 2018	123.23	125.31	123.07	124.76	4,041,681	+0.78(+0.63%)

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.