Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	134.54	136.02	133.05	135.81	6,377	+1.49(+1.11%)
May 30, 2018	133.48	135.81	133.48	134.33	5,943	+1.48(+1.12%)
May 29, 2018	136.02	136.43	131.99	132.84	5,328	-4.46(-3.25%)
May 25, 2018		137.30	137.30	137.30	0	+0.21(+0.15%)
May 24, 2018	133.90	137.30	133.90	137.09	9,872	-0.21(-0.15%)
May 23, 2018	140.06	140.94	136.87	137.30	5,736	-2.76(-1.97%)
May 22, 2018	141.54	141.97	140.06	140.06	3,315	-0.64(-0.45%)
May 21, 2018	143.66	143.66	140.69	140.69	3,803	-2.76(-1.92%)
May 18, 2018	146.21	146.21	141.75	143.45	5,301	-2.55(-1.74%)
May 17, 2018	143.03	147.48	141.33	146.00	11,257	+2.33(+1.63%)
May 16, 2018	147.69	148.97	143.66	143.66	3,845	-4.46(-3.01%)
May 15, 2018	146.42	148.54	142.68	148.12	7,932	+1.06(+0.72%)
May 14, 2018	148.54	148.54	142.55	147.06	9,503	-2.55(-1.70%)
May 11, 2018	149.39	151.30	148.01	149.60	2,532	-0.64(-0.42%)
May 10, 2018	147.48	150.88	147.48	150.24	6,537	+2.33(+1.58%)
May 09, 2018	147.27	148.97	146.21	147.91	3,966	+1.06(+0.72%)
May 08, 2018	149.82	151.09	145.79	146.85	4,984	-2.76(-1.84%)
May 07, 2018	149.39	150.88	148.54	149.60	3,758	+0.21(+0.14%)
May 04, 2018	142.81	153.21	142.81	149.39	7,175	+5.52(+3.83%)
May 03, 2018	144.72	146.21	140.69	143.88	12,924	-1.48(-1.02%)
May 02, 2018	151.30	151.51	144.51	145.36	5,376	-5.94(-3.93%)
May 01, 2018	150.88	151.94	148.54	151.30	17,166	+0.43(+0.28%)
Apr 30, 2018	152.15	152.79	148.54	150.88	18,376	-0.64(-0.42%)
Apr 27, 2018	152.58	152.58	149.18	151.51	4,857	-1.49(-0.97%)
Apr 26, 2018	157.46	158.52	152.79	153.00	6,693	-3.61(-2.30%)
Apr 25, 2018	154.06	162.76	148.76	156.61	26,773	+5.31(+3.51%)
Apr 24, 2018	153.00	153.85	149.18	151.30	5,378	-1.49(-0.97%)
Apr 23, 2018	153.00	153.00	150.03	152.79	4,270	+2.12(+1.41%)
Apr 20, 2018	151.94	153.00	148.97	150.67	4,297	-0.85(-0.56%)
Apr 19, 2018	151.94	154.27	150.67	151.51	4,735	-0.64(-0.42%)
Apr 18, 2018	151.51	154.06	150.67	152.15	5,472	-2.33(-1.51%)
Apr 17, 2018	156.40	156.40	152.58	154.49	3,619	+0.42(+0.28%)
Apr 16, 2018	152.79	154.70	149.18	154.06	4,094	+4.03(+2.69%)
Apr 13, 2018	148.97	150.24	148.54	150.03	9,339	+1.27(+0.86%)
Apr 12, 2018	150.45	151.73	148.76	148.76	5,665	-0.85(-0.57%)
Apr 11, 2018	152.58	152.58	148.76	149.60	4,635	-3.18(-2.08%)
Apr 10, 2018	154.91	155.89	152.79	152.79	5,697	-0.85(-0.55%)
Apr 09, 2018	153.00	159.26	150.88	153.64	7,088	+2.97(+1.97%)
Apr 06, 2018	148.76	152.36	148.76	150.67	12,369	+0.85(+0.57%)
Apr 05, 2018	151.94	151.94	148.76	149.82	20,021	-1.91(-1.26%)
Apr 04, 2018	153.64	154.27	146.85	151.73	27,751	-2.76(-1.79%)
Apr 03, 2018	162.12	162.55	152.58	154.49	18,766	-10.19(-6.19%)
Apr 02, 2018	168.07	170.61	163.61	164.67	5,766	-3.40(-2.02%)
Mar 29, 2018		168.07	168.07	168.07	0	+2.97(+1.80%)
Mar 28, 2018	165.73	168.92	164.46	165.10	5,420	+0.00(+0.00%)
Mar 27, 2018	163.61	167.22	162.55	165.10	10,106	+2.33(+1.43%)
Mar 26, 2018	163.82	164.03	158.73	162.76	6,324	-0.21(-0.13%)
Mar 23, 2018	164.03	164.55	161.91	162.97	11,259	-1.49(-0.90%)
Mar 22, 2018	165.73	166.37	163.61	164.46	4,447	-1.70(-1.02%)
Mar 21, 2018	163.19	168.28	162.55	166.16	5,875	+2.55(+1.56%)
Mar 20, 2018	168.92	168.92	162.05	163.61	4,256	-1.91(-1.15%)
Mar 19, 2018	165.94	166.16	163.40	165.52	4,660	+0.64(+0.39%)
Mar 16, 2018	170.61	170.83	164.46	164.88	9,673	-5.09(-3.00%)
Mar 15, 2018	165.73	170.72	164.99	169.98	7,110	+4.88(+2.96%)
Mar 14, 2018	162.55	165.10	161.28	165.10	4,687	+3.40(+2.10%)
Mar 13, 2018	163.39	164.65	161.49	161.70	3,595	-1.27(-0.78%)
Mar 12, 2018	162.97	165.29	162.97	162.97	3,645	+0.21(+0.13%)
Mar 09, 2018	163.18	167.19	160.86	162.76	5,364	-0.21(-0.13%)
Mar 08, 2018	165.50	165.50	162.12	162.97	3,183	-2.32(-1.40%)
Mar 07, 2018		167.82	162.54	165.29	4,879	-2.32(-1.39%)
Mar 06, 2018	168.67	168.88	166.34	167.61	6,524	+0.63(+0.38%)
Mar 05, 2018	166.13	168.74	165.08	166.98	5,029	+0.42(+0.25%)
Mar 02, 2018	158.96	167.61	158.96	166.56	7,560	+4.64(+2.87%)

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.