Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	258.42	264.36	256.93	261.39	426	+2.20(+0.85%)
May 30, 2018	258.42	267.15	258.42	259.19	147	-5.17(-1.95%)
May 29, 2018	267.33	268.72	258.42	264.36	217	-2.97(-1.11%)
May 25, 2018		267.33	267.33	267.33	0	-2.97(-1.10%)
May 24, 2018	267.33	276.24	267.33	270.30	158	+0.98(+0.36%)
May 23, 2018	273.27	276.24	267.65	269.32	217	-6.92(-2.51%)
May 22, 2018	267.33	279.21	265.04	276.24	275	-2.97(-1.06%)
May 21, 2018	276.24	279.21	255.45	279.21	720	+11.85(+4.43%)
May 18, 2018	273.27	276.21	261.69	267.36	677	+0.98(+0.37%)
May 17, 2018	273.27	273.27	258.71	266.38	271	-6.89(-2.52%)
May 16, 2018	258.42	276.24	258.42	273.27	176	-2.97(-1.08%)
May 15, 2018	273.27	279.21	267.33	276.24	334	+0.00(+0.00%)
May 14, 2018	273.27	279.21	267.33	276.24	260	-2.73(-0.98%)
May 11, 2018	258.45	279.15	256.93	278.97	915	+17.58(+6.73%)
May 10, 2018	267.33	267.33	258.45	261.39	204	-0.18(-0.07%)
May 09, 2018	270.45	282.18	258.42	261.57	1,037	-2.97(-1.12%)
May 08, 2018	258.42	273.27	258.42	264.54	223	+3.15(+1.20%)
May 07, 2018	255.45	273.27	255.45	261.39	226	-2.97(-1.12%)
May 04, 2018	255.45	267.33	249.54	264.36	159	-0.03(-0.01%)
May 03, 2018	249.51	267.33	249.51	264.39	233	+3.00(+1.15%)
May 02, 2018	243.57	267.33	243.57	261.39	302	+14.85(+6.02%)
May 01, 2018	243.57	250.40	243.57	246.54	108	+0.00(+0.00%)
Apr 30, 2018	244.16	250.40	243.57	246.54	256	+2.38(+0.97%)
Apr 27, 2018	252.66	254.11	243.57	244.16	195	-8.32(-3.29%)
Apr 26, 2018	255.45	263.35	249.54	252.48	101	-2.97(-1.16%)
Apr 25, 2018	252.48	269.70	246.54	255.45	132	-0.03(-0.01%)
Apr 24, 2018	282.18	282.18	248.62	255.48	251	-11.85(-4.43%)
Apr 23, 2018	285.15	288.12	267.33	267.33	322	-9.46(-3.42%)
Apr 20, 2018	264.36	280.19	248.68	276.79	751	+21.34(+8.36%)
Apr 19, 2018	261.39	264.36	248.05	255.45	235	+1.84(+0.73%)
Apr 18, 2018	243.57	259.90	243.54	253.61	190	+12.98(+5.39%)
Apr 17, 2018	239.59	243.57	234.66	240.62	38	+5.97(+2.54%)
Apr 16, 2018	243.57	243.57	234.66	234.66	276	-5.94(-2.47%)
Apr 13, 2018	243.57	244.19	240.60	240.60	183	+2.97(+1.25%)
Apr 12, 2018	237.62	244.78	237.62	237.62	107	+0.00(+0.00%)
Apr 11, 2018	243.57	244.81	223.99	237.62	334	+8.70(+3.80%)
Apr 10, 2018	225.74	234.66	218.70	228.92	861	+9.12(+4.15%)
Apr 09, 2018	222.77	225.74	209.70	219.80	823	+5.82(+2.72%)
Apr 06, 2018	243.57	245.94	208.55	213.98	1,491	-29.58(-12.15%)
Apr 05, 2018	252.48	257.05	243.57	243.57	569	-8.88(-3.52%)
Apr 04, 2018	256.07	259.01	245.14	252.45	471	-6.56(-2.53%)
Apr 03, 2018	267.33	267.33	258.45	259.01	372	-8.32(-3.11%)
Apr 02, 2018	267.33	267.33	258.51	267.33	376	+8.11(+3.13%)
Mar 29, 2018		259.22	259.22	259.22	0	+0.74(+0.29%)
Mar 28, 2018	265.13	276.15	258.45	258.48	447	-8.85(-3.31%)
Mar 27, 2018	265.16	267.33	258.45	267.33	371	+0.00(+0.00%)
Mar 26, 2018	273.27	276.24	255.45	267.33	935	-5.94(-2.17%)
Mar 23, 2018	274.99	285.12	273.27	273.27	376	-2.94(-1.06%)
Mar 22, 2018	279.21	279.51	274.75	276.21	713	-0.03(-0.01%)
Mar 21, 2018	276.24	284.56	276.24	276.24	324	+0.00(+0.00%)
Mar 20, 2018	282.63	288.09	276.24	276.24	463	-5.94(-2.11%)
Mar 19, 2018	284.41	290.79	276.00	282.18	228	+2.94(+1.05%)
Mar 16, 2018	282.18	284.85	274.75	279.24	580	+5.55(+2.03%)
Mar 15, 2018	282.18	285.18	273.69	273.69	1,405	-11.46(-4.02%)
Mar 14, 2018	285.45	285.45	285.45	285.15	735	-0.21(-0.07%)
Mar 13, 2018	291.09	292.93	285.15	285.36	1,213	-5.70(-1.96%)
Mar 12, 2018	297.03	297.03	290.74	291.06	565	-0.06(-0.02%)
Mar 09, 2018	297.03	297.03	285.18	291.12	1,213	+2.41(+0.83%)
Mar 08, 2018	300.00	305.94	288.12	288.71	3,586	-8.35(-2.81%)
Mar 07, 2018	347.53	353.47	297.03	297.06	6,375	-44.53(-13.03%)
Mar 06, 2018	314.85	341.59	311.88	341.59	3,159	+32.67(+10.58%)
Mar 05, 2018	308.91	314.85	308.91	308.91	412	-2.97(-0.95%)
Mar 02, 2018	311.88	314.85	308.91	311.88	582	+2.97(+0.96%)

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.