Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	147.67	147.76	146.56	146.79	1,261,576	-1.06(-0.72%)
May 30, 2018	146.75	148.12	146.74	147.86	253,727	+1.93(+1.32%)
May 29, 2018	146.41	146.90	145.22	145.93	335,669	-1.48(-1.01%)
May 25, 2018		147.41	147.41	147.41	0	-0.27(-0.18%)
May 24, 2018	147.75	147.88	146.64	147.69	508,666	-0.30(-0.20%)
May 23, 2018	146.85	147.99	146.84	147.99	255,513	+0.43(+0.29%)
May 22, 2018	148.27	148.52	147.44	147.56	129,057	-0.53(-0.36%)
May 21, 2018	147.79	148.39	147.70	148.09	135,610	+1.07(+0.72%)
May 18, 2018	147.18	147.34	146.85	147.02	115,870	-0.27(-0.19%)
May 17, 2018	147.12	147.90	146.91	147.29	185,494	-0.02(-0.01%)
May 16, 2018	146.56	147.60	146.56	147.31	123,788	+0.74(+0.50%)
May 15, 2018	146.74	146.81	146.10	146.57	226,176	-0.95(-0.64%)
May 14, 2018	147.78	148.17	147.22	147.52	184,161	+0.13(+0.09%)
May 11, 2018	147.25	147.70	146.86	147.39	477,584	+0.26(+0.18%)
May 10, 2018	146.27	147.30	146.25	147.13	201,224	+1.28(+0.88%)
May 09, 2018	144.86	146.05	144.63	145.85	158,779	+1.30(+0.90%)
May 08, 2018	144.31	144.71	143.72	144.54	282,370	+0.10(+0.07%)
May 07, 2018	144.39	145.02	144.07	144.44	170,478	+0.60(+0.42%)
May 04, 2018	141.46	144.26	141.27	143.84	165,969	+1.86(+1.31%)
May 03, 2018	141.80	142.36	140.16	141.99	336,349	-0.39(-0.28%)
May 02, 2018	143.00	143.65	142.16	142.38	312,426	-0.81(-0.57%)
May 01, 2018	142.48	143.27	141.68	143.19	684,678	+0.40(+0.28%)
Apr 30, 2018	144.17	144.62	142.79	142.79	233,462	-1.16(-0.80%)
Apr 27, 2018	144.24	144.64	143.39	143.94	109,598	+0.05(+0.04%)
Apr 26, 2018	143.09	144.34	142.83	143.89	183,269	+1.38(+0.96%)
Apr 25, 2018	142.25	142.78	141.09	142.51	197,731	+0.19(+0.13%)
Apr 24, 2018	144.75	144.85	141.38	142.32	243,678	-1.78(-1.23%)
Apr 23, 2018	144.44	144.82	143.49	144.10	206,440	-0.02(-0.01%)
Apr 20, 2018	145.24	145.34	143.65	144.12	141,196	-1.18(-0.81%)
Apr 19, 2018	145.73	145.85	144.73	145.30	140,328	-0.82(-0.56%)
Apr 18, 2018	146.21	146.57	145.83	146.12	162,283	+0.19(+0.13%)
Apr 17, 2018	145.44	146.29	145.14	145.93	151,357	+1.53(+1.06%)
Apr 16, 2018	144.24	144.82	143.76	144.40	210,475	+1.20(+0.84%)
Apr 13, 2018	144.19	144.57	142.64	143.20	287,492	-0.42(-0.29%)
Apr 12, 2018	143.41	144.21	143.05	143.62	178,011	+1.05(+0.73%)
Apr 11, 2018	142.37	143.43	142.37	142.57	190,304	-0.59(-0.41%)
Apr 10, 2018	142.63	143.62	142.09	143.16	234,982	+2.32(+1.65%)
Apr 09, 2018	141.22	142.90	140.68	140.84	205,600	+0.46(+0.33%)
Apr 06, 2018	142.21	143.17	139.39	140.38	423,181	-3.05(-2.13%)
Apr 05, 2018	143.26	143.88	142.82	143.43	203,050	+0.98(+0.68%)
Apr 04, 2018	138.72	142.72	138.63	142.45	263,435	+1.65(+1.17%)
Apr 03, 2018	139.81	141.07	138.85	140.80	261,303	+1.72(+1.24%)
Apr 02, 2018	141.86	142.12	137.65	139.08	440,425	-3.25(-2.28%)
Mar 29, 2018		142.33	142.33	142.33	0	+1.96(+1.39%)
Mar 28, 2018	140.84	141.64	139.76	140.38	551,070	-0.38(-0.27%)
Mar 27, 2018	143.82	143.96	139.93	140.76	444,359	-2.47(-1.72%)
Mar 26, 2018	141.70	143.34	140.26	143.22	259,594	+3.70(+2.65%)
Mar 23, 2018	142.81	143.24	139.48	139.53	382,082	-3.03(-2.13%)
Mar 22, 2018	144.80	145.34	142.48	142.56	624,497	-3.57(-2.45%)
Mar 21, 2018	146.21	147.47	146.02	146.13	287,912	-0.13(-0.09%)
Mar 20, 2018	146.21	146.65	145.89	146.26	182,481	+0.19(+0.13%)
Mar 19, 2018	147.44	147.44	145.05	146.07	281,906	-1.89(-1.27%)
Mar 16, 2018	147.89	148.50	147.88	147.96	444,889	+0.27(+0.18%)
Mar 15, 2018	148.29	148.54	147.40	147.68	249,994	-0.25(-0.17%)
Mar 14, 2018	149.17	149.28	147.70	147.93	228,528	-0.74(-0.50%)
Mar 13, 2018	150.24	150.52	148.36	148.67	257,115	-0.93(-0.62%)
Mar 12, 2018	149.83	150.21	149.35	149.61	337,019	-0.05(-0.03%)
Mar 09, 2018	148.11	149.67	147.94	149.65	270,539	+2.43(+1.65%)
Mar 08, 2018	147.07	147.33	146.39	147.22	196,872	+0.55(+0.38%)
Mar 07, 2018		146.86		146.67	170,354	+0.08(+0.06%)
Mar 06, 2018	146.55	146.97	145.62	146.59	253,764	+0.53(+0.36%)
Mar 05, 2018	143.64	146.41	143.64	146.06	269,448	+1.61(+1.12%)
Mar 02, 2018	142.41	144.68	142.05	144.45	250,987	+0.93(+0.64%)

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.