Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	113.83	113.83	112.59	113.12	2,223	-1.50(-1.31%)
May 30, 2018	113.40	114.65	113.40	114.63	3,475	+0.83(+0.73%)
May 29, 2018	114.14	114.14	112.83	113.80	11,511	-1.70(-1.47%)
May 25, 2018		115.50	115.50	115.50	0	+0.16(+0.14%)
May 24, 2018	115.70	115.70	115.30	115.34	2,927	-1.06(-0.91%)
May 23, 2018	115.88	116.40	115.78	116.40	2,914	-1.19(-1.02%)
May 22, 2018	117.64	118.16	117.59	117.59	3,414	+0.36(+0.31%)
May 21, 2018	117.44	117.63	117.23	117.23	1,431	+0.05(+0.05%)
May 18, 2018	116.35	117.21	116.24	117.18	2,125	+1.43(+1.24%)
May 17, 2018	115.65	116.14	115.65	115.75	3,381	+0.36(+0.31%)
May 16, 2018	115.57	115.57	115.39	115.39	1,816	-0.27(-0.23%)
May 15, 2018	114.96	116.24	114.65	115.66	5,509	-2.15(-1.82%)
May 14, 2018	118.48	118.48	117.80	117.81	3,418	+1.45(+1.25%)
May 11, 2018	116.15	117.05	116.15	116.36	4,967	-1.09(-0.93%)
May 10, 2018	115.69	117.86	115.69	117.45	63,616	+2.12(+1.84%)
May 09, 2018	115.50	115.50	115.01	115.33	3,270	-0.93(-0.80%)
May 08, 2018	116.59	116.78	116.21	116.26	2,043	-0.18(-0.15%)
May 07, 2018	116.56	117.10	116.39	116.44	2,494	-0.03(-0.03%)
May 04, 2018	115.50	116.96	115.50	116.47	2,744	-1.33(-1.12%)
May 03, 2018	117.97	118.02	117.74	117.80	4,827	+1.30(+1.11%)
May 02, 2018	117.90	117.90	116.25	116.50	10,162	-1.50(-1.27%)
May 01, 2018	118.50	118.50	117.88	118.00	33,583	-0.55(-0.46%)
Apr 30, 2018	118.97	119.17	118.55	118.55	2,026	-0.38(-0.32%)
Apr 27, 2018	118.47	118.92	118.22	118.92	4,598	+0.92(+0.78%)
Apr 26, 2018	117.40	118.00	117.06	118.00	1,418	+1.25(+1.07%)
Apr 25, 2018	116.25	116.75	116.25	116.75	1,046	+0.48(+0.42%)
Apr 24, 2018	116.47	116.47	115.90	116.27	2,175	-0.17(-0.14%)
Apr 23, 2018	116.68	116.71	116.12	116.43	3,167	-4.26(-3.53%)
Apr 19, 2018		120.69	120.69	120.69	799	-0.14(-0.11%)
Apr 18, 2018	121.12	121.17	120.71	120.83	3,685	-0.38(-0.31%)
Apr 17, 2018	121.02	121.21	120.73	121.21	1,715	+1.22(+1.02%)
Apr 16, 2018	119.80	119.99	119.43	119.99	7,079	+0.99(+0.83%)
Apr 13, 2018	119.61	119.70	119.00	119.00	20,602	-2.30(-1.90%)
Apr 12, 2018	121.94	121.94	120.54	121.30	2,122	-1.01(-0.83%)
Apr 11, 2018	121.99	122.35	121.85	122.31	1,360	-0.30(-0.24%)
Apr 10, 2018	122.75	122.87	122.09	122.61	1,789	-2.80(-2.23%)
Apr 09, 2018	125.09	126.07	125.09	125.40	1,916	-0.34(-0.27%)
Apr 06, 2018	126.52	127.22	125.74	125.74	3,859	-2.06(-1.61%)
Apr 05, 2018	126.75	127.90	126.75	127.80	1,538	+1.34(+1.06%)
Apr 04, 2018	124.67	126.45	124.66	126.45	2,370	+1.30(+1.04%)
Apr 03, 2018	124.34	125.15	123.81	125.15	2,399	-0.21(-0.17%)
Apr 02, 2018	125.75	126.57	124.62	125.36	1,956	-1.24(-0.98%)
Mar 29, 2018		126.60	126.60	126.60	0	+1.46(+1.16%)
Mar 28, 2018	125.60	125.73	125.14	125.14	3,724	-0.65(-0.52%)
Mar 27, 2018	125.64	125.84	124.74	125.79	2,204	-0.89(-0.71%)
Mar 26, 2018	125.37	127.11	125.37	126.69	1,445	+1.48(+1.19%)
Mar 23, 2018	126.08	126.08	124.86	125.20	2,990	-0.57(-0.45%)
Mar 22, 2018	124.63	125.77	124.63	125.77	3,061	+1.21(+0.97%)
Mar 21, 2018	123.23	124.57	123.23	124.56	2,379	+2.31(+1.89%)
Mar 20, 2018	122.00	122.43	121.92	122.25	18,195	-1.42(-1.14%)
Mar 19, 2018	122.83	123.67	122.72	123.67	20,829	-0.69(-0.55%)
Mar 16, 2018	125.10	125.10	124.36	124.36	1,178	-1.35(-1.07%)
Mar 15, 2018	125.88	126.28	125.57	125.71	1,235	-0.24(-0.19%)
Mar 14, 2018	125.95	125.95	125.95	125.95	568	-0.51(-0.40%)
Mar 13, 2018	128.25	128.35	126.46	126.46	3,683	-2.39(-1.85%)
Mar 12, 2018	128.18	128.87	128.14	128.85	14,963	+0.61(+0.48%)
Mar 09, 2018	127.94	128.31	127.74	128.24	2,643	+1.97(+1.56%)
Mar 08, 2018	126.40	126.40	126.28	126.28	992	+1.78(+1.43%)
Mar 07, 2018	124.14	124.93	124.14	124.50	26,540	-0.06(-0.04%)
Mar 06, 2018	124.59	124.59	124.56	124.56	827	+1.68(+1.36%)
Mar 05, 2018	123.14	123.14	122.84	122.88	1,906	+1.78(+1.47%)
Mar 02, 2018	120.37	121.10	120.37	121.10	1,069	+0.45(+0.37%)

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.