Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	150.80	151.13	149.51	150.28	2,604,421	-0.22(-0.15%)
May 30, 2018	148.55	150.66	148.18	150.50	1,271,975	+3.06(+2.07%)
May 29, 2018	149.95	150.55	147.38	147.44	1,370,056	-3.62(-2.39%)
May 25, 2018		151.05	151.05	151.05	0	-0.41(-0.27%)
May 24, 2018	153.08	153.17	150.75	151.47	1,333,457	-1.12(-0.74%)
May 23, 2018	152.20	152.88	151.08	152.59	1,430,649	-0.52(-0.34%)
May 22, 2018	154.56	155.50	152.98	153.11	1,085,901	-1.21(-0.79%)
May 21, 2018	154.40	155.08	153.87	154.32	776,502	+0.89(+0.58%)
May 18, 2018	153.17	154.22	153.04	153.43	1,957,509	-0.31(-0.20%)
May 17, 2018	152.92	154.04	152.45	153.74	1,581,008	+0.83(+0.54%)
May 16, 2018	152.39	153.69	152.07	152.91	1,324,141	+0.40(+0.26%)
May 15, 2018	151.88	152.57	151.11	152.51	1,398,169	+0.12(+0.08%)
May 14, 2018	152.19	152.70	151.36	152.38	1,196,156	+0.79(+0.52%)
May 11, 2018	150.92	152.90	150.53	151.59	1,212,505	+0.56(+0.37%)
May 10, 2018	150.12	151.94	149.91	151.03	1,299,961	+1.48(+0.99%)
May 09, 2018	149.04	150.30	147.37	149.55	1,419,334	+1.45(+0.98%)
May 08, 2018	148.53	149.06	147.45	148.10	1,082,660	-1.21(-0.81%)
May 07, 2018	149.88	151.03	148.73	149.31	932,920	+0.66(+0.45%)
May 04, 2018	145.81	149.27	145.53	148.65	1,109,214	+1.66(+1.13%)
May 03, 2018	145.53	148.31	144.70	146.99	1,599,113	+1.54(+1.06%)
May 02, 2018	148.00	148.12	145.01	145.45	1,655,219	-1.98(-1.34%)
May 01, 2018	146.23	147.51	145.27	147.43	1,024,378	+0.75(+0.51%)
Apr 30, 2018	147.96	147.96	146.13	146.68	1,467,476	-0.68(-0.46%)
Apr 27, 2018	150.03	150.24	146.05	147.36	1,803,194	-2.66(-1.77%)
Apr 26, 2018	145.64	150.68	144.33	150.02	3,158,016	+6.00(+4.17%)
Apr 25, 2018	146.60	147.30	142.89	144.01	2,144,572	+2.86(+2.02%)
Apr 24, 2018	144.90	145.45	139.45	141.16	1,269,585	-3.44(-2.38%)
Apr 23, 2018	143.81	144.96	143.38	144.60	900,362	-0.31(-0.21%)
Apr 20, 2018	145.47	145.56	143.92	144.91	1,013,529	-0.85(-0.58%)
Apr 19, 2018	147.00	147.00	144.66	145.75	872,430	-1.63(-1.10%)
Apr 18, 2018	148.88	149.01	147.18	147.38	1,009,700	-1.61(-1.08%)
Apr 17, 2018	146.13	149.22	144.94	148.99	2,358,831	+3.58(+2.46%)
Apr 16, 2018	142.33	145.41	141.38	145.41	2,299,607	+4.49(+3.19%)
Apr 13, 2018	141.71	142.10	140.22	140.92	745,005	-0.38(-0.27%)
Apr 12, 2018	139.84	142.01	139.25	141.29	1,041,082	+2.23(+1.60%)
Apr 11, 2018	139.68	140.09	138.58	139.06	926,125	-2.01(-1.42%)
Apr 10, 2018	140.55	142.51	139.53	141.07	1,148,377	+2.63(+1.90%)
Apr 09, 2018	138.53	140.35	137.34	138.44	1,280,795	+0.74(+0.54%)
Apr 06, 2018	139.82	140.91	136.89	137.70	1,235,961	-3.40(-2.41%)
Apr 05, 2018	140.41	142.17	139.76	141.09	1,027,450	+1.62(+1.17%)
Apr 04, 2018	135.72	139.74	134.64	139.47	1,175,930	+1.33(+0.96%)
Apr 03, 2018	136.53	138.72	135.98	138.14	1,121,964	+1.48(+1.08%)
Apr 02, 2018	138.50	139.31	135.22	136.66	2,108,789	-2.12(-1.52%)
Mar 29, 2018		138.77	138.77	138.77	0	+2.06(+1.51%)
Mar 28, 2018	138.92	139.27	135.95	136.72	1,285,510	-1.88(-1.35%)
Mar 27, 2018	140.58	141.51	137.67	138.59	890,936	-1.92(-1.37%)
Mar 26, 2018	139.45	140.85	138.17	140.51	1,110,610	+3.42(+2.50%)
Mar 23, 2018	141.23	142.15	136.70	137.09	1,281,153	-3.41(-2.42%)
Mar 22, 2018	144.31	144.90	140.31	140.50	1,405,152	-5.41(-3.70%)
Mar 21, 2018	144.83	147.02	144.25	145.90	859,577	+1.43(+0.99%)
Mar 20, 2018	144.81	145.23	144.13	144.47	871,074	+0.62(+0.43%)
Mar 19, 2018	144.50	146.48	142.86	143.85	2,140,369	-4.56(-3.07%)
Mar 16, 2018	148.73	149.39	147.28	148.41	2,366,678	-1.30(-0.87%)
Mar 15, 2018	151.55	152.36	149.59	149.71	1,551,028	-1.80(-1.19%)
Mar 14, 2018	154.78	155.06	151.45	151.51	1,675,729	-2.72(-1.76%)
Mar 13, 2018	155.68	155.79	152.98	154.23	1,745,323	-0.71(-0.46%)
Mar 12, 2018	156.42	157.21	153.99	154.94	1,859,043	+0.98(+0.64%)
Mar 09, 2018	151.90	154.04	151.13	153.96	1,393,717	+2.13(+1.40%)
Mar 08, 2018	149.78	152.03	149.49	151.83	2,274,459	+2.67(+1.79%)
Mar 07, 2018		149.83		149.16	1,894,158	+1.40(+0.94%)
Mar 06, 2018	147.20	148.75	145.96	147.76	1,528,593	+1.67(+1.14%)
Mar 05, 2018	142.34	146.75	142.05	146.10	1,937,103	+3.17(+2.22%)
Mar 02, 2018	140.84	143.46	140.27	142.93	1,485,144	+1.45(+1.02%)

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.