Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	121.08	121.28	118.10	118.38	195,880	-2.62(-2.17%)
May 30, 2018	120.49	121.19	118.83	121.00	293,307	+0.83(+0.69%)
May 29, 2018	119.49	120.94	119.10	120.17	327,522	-0.03(-0.02%)
May 25, 2018		120.20	120.20	120.20	0	-0.74(-0.62%)
May 24, 2018	119.06	121.45	118.44	120.94	293,770	+1.55(+1.30%)
May 23, 2018	120.49	121.11	118.54	119.39	513,876	-2.11(-1.74%)
May 22, 2018	123.26	126.08	120.56	121.51	1,402,948	-9.75(-7.43%)
May 21, 2018	127.83	131.36	127.82	131.26	446,939	+4.38(+3.45%)
May 18, 2018	126.10	127.40	125.63	126.88	222,396	+0.86(+0.68%)
May 17, 2018	126.20	126.81	125.65	126.02	176,675	-0.12(-0.10%)
May 16, 2018	124.57	126.80	124.57	126.14	111,611	+1.85(+1.49%)
May 15, 2018	124.30	124.75	122.04	124.29	212,631	-1.02(-0.81%)
May 14, 2018	124.75	126.44	124.57	125.31	279,071	+0.98(+0.79%)
May 11, 2018	124.90	125.86	123.40	124.33	111,062	-0.10(-0.08%)
May 10, 2018	124.73	125.39	123.79	124.43	274,417	-0.17(-0.14%)
May 09, 2018	124.27	124.67	122.89	124.60	143,001	+0.77(+0.62%)
May 08, 2018	123.20	124.30	123.03	123.83	106,456	+0.62(+0.50%)
May 07, 2018	122.13	123.90	117.51	123.21	156,344	+1.21(+0.99%)
May 04, 2018	119.35	122.51	118.27	122.00	165,956	+2.03(+1.69%)
May 03, 2018	119.36	120.77	117.76	119.97	178,319	+0.34(+0.28%)
May 02, 2018	120.19	121.06	119.51	119.63	250,142	-0.22(-0.19%)
May 01, 2018	120.78	120.78	118.64	119.85	299,189	-1.04(-0.86%)
Apr 30, 2018	123.44	124.09	120.85	120.90	179,257	-2.25(-1.82%)
Apr 27, 2018	124.32	124.32	122.45	123.14	191,186	-0.91(-0.74%)
Apr 26, 2018	125.02	126.31	123.61	124.06	207,329	-0.71(-0.57%)
Apr 25, 2018	127.24	128.05	124.64	124.77	196,585	-2.34(-1.84%)
Apr 24, 2018	130.35	131.43	125.33	127.11	167,709	-2.54(-1.96%)
Apr 23, 2018	130.68	133.03	129.23	129.65	285,837	-1.82(-1.39%)
Apr 20, 2018	132.37	133.46	130.97	131.47	182,853	-1.57(-1.18%)
Apr 19, 2018	132.30	133.26	130.81	133.04	377,171	+0.43(+0.33%)
Apr 18, 2018	132.39	132.82	130.90	132.61	121,311	+0.41(+0.31%)
Apr 17, 2018	131.61	132.79	130.47	132.20	205,587	+1.05(+0.80%)
Apr 16, 2018	129.25	131.21	128.60	131.14	157,385	+2.62(+2.04%)
Apr 13, 2018	129.21	129.58	127.76	128.52	179,487	-0.10(-0.08%)
Apr 12, 2018	127.54	129.33	126.76	128.62	284,642	+1.50(+1.18%)
Apr 11, 2018	127.06	128.55	125.83	127.12	182,486	-0.74(-0.58%)
Apr 10, 2018	126.27	128.97	126.14	127.86	493,590	+3.49(+2.80%)
Apr 09, 2018	124.74	127.16	124.19	124.38	520,609	+0.86(+0.70%)
Apr 06, 2018	127.23	128.40	122.60	123.51	192,185	-4.82(-3.76%)
Apr 05, 2018	128.47	128.64	126.51	128.33	201,158	+0.70(+0.55%)
Apr 04, 2018	125.38	127.82	124.65	127.63	461,194	+0.35(+0.27%)
Apr 03, 2018	125.64	127.52	123.63	127.28	340,847	+2.52(+2.02%)
Apr 02, 2018	127.92	128.28	123.65	124.76	168,252	-3.41(-2.66%)
Mar 29, 2018		128.17	128.17	128.17	0	+2.20(+1.75%)
Mar 28, 2018	126.34	127.24	124.84	125.97	278,012	-0.61(-0.48%)
Mar 27, 2018	129.56	129.56	125.99	126.58	197,618	-2.63(-2.04%)
Mar 26, 2018	127.96	129.86	126.73	129.22	136,689	+3.29(+2.61%)
Mar 23, 2018	127.30	128.79	125.80	125.93	227,492	-1.24(-0.98%)
Mar 22, 2018	131.25	131.25	127.06	127.17	231,491	-5.18(-3.91%)
Mar 21, 2018	133.16	133.76	132.18	132.35	183,253	-1.04(-0.78%)
Mar 20, 2018	131.34	133.96	131.34	133.39	205,060	+2.23(+1.70%)
Mar 19, 2018	130.67	131.37	129.27	131.16	210,259	+0.24(+0.18%)
Mar 16, 2018	130.76	131.89	129.69	130.93	401,550	+0.23(+0.18%)
Mar 15, 2018	131.28	132.42	129.38	130.69	160,430	-0.19(-0.14%)
Mar 14, 2018	132.09	132.81	130.39	130.88	174,262	-0.83(-0.63%)
Mar 13, 2018	132.03	132.76	131.15	131.71	160,220	+0.38(+0.29%)
Mar 12, 2018	131.72	132.39	130.44	131.32	166,478	-0.27(-0.21%)
Mar 09, 2018	129.90	131.71	128.77	131.59	188,590	+2.14(+1.66%)
Mar 08, 2018	130.15	130.15	127.54	129.45	195,629	+0.04(+0.03%)
Mar 07, 2018	127.18	129.85	127.18	129.41	292,851	+1.05(+0.82%)
Mar 06, 2018	128.57	129.25	127.86	128.36	178,439	+0.56(+0.44%)
Mar 05, 2018	126.18	128.29	125.03	127.80	187,376	+1.07(+0.85%)
Mar 02, 2018	124.41	127.01	123.67	126.73	203,280	+0.85(+0.67%)

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.