Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	129.11	130.21	127.65	128.20	2,569,664	-0.45(-0.35%)
May 30, 2018	129.42	129.42	128.32	128.65	1,424,452	+0.12(+0.09%)
May 29, 2018	128.01	128.79	127.15	128.53	1,787,113	-0.59(-0.46%)
May 25, 2018		129.12	129.12	129.12	0	+0.36(+0.28%)
May 24, 2018	130.73	130.73	126.89	128.76	3,389,404	-1.98(-1.51%)
May 23, 2018	128.56	130.78	128.11	130.74	2,044,208	+1.29(+1.00%)
May 22, 2018	130.40	131.09	129.05	129.44	1,740,923	-0.72(-0.55%)
May 21, 2018	129.96	131.82	128.33	130.16	2,132,829	+0.89(+0.69%)
May 18, 2018	128.03	129.47	127.20	129.27	3,052,325	+1.16(+0.91%)
May 17, 2018	127.22	129.27	126.94	128.10	2,832,515	-0.05(-0.04%)
May 16, 2018	127.66	128.48	125.37	128.15	1,881,025	+0.73(+0.58%)
May 15, 2018	129.06	129.56	126.93	127.42	2,151,839	-2.37(-1.83%)
May 14, 2018	130.32	131.20	128.24	129.79	2,328,422	-0.27(-0.21%)
May 11, 2018	130.54	131.80	129.39	130.06	4,456,364	-0.93(-0.71%)
May 10, 2018	128.23	131.15	127.06	130.99	4,707,701	+2.69(+2.10%)
May 09, 2018	125.34	129.70	123.46	128.30	7,754,576	+6.97(+5.75%)
May 08, 2018	120.74	121.76	119.63	121.33	4,502,714	-0.03(-0.02%)
May 07, 2018	122.12	123.18	120.81	121.36	3,244,917	+0.27(+0.23%)
May 04, 2018	116.66	121.63	115.96	121.08	3,991,790	+3.40(+2.89%)
May 03, 2018	115.73	121.74	112.50	117.68	11,687,297	+1.20(+1.03%)
May 02, 2018	117.31	118.02	115.89	116.48	2,450,652	-0.87(-0.74%)
May 01, 2018	115.62	117.56	114.76	117.35	2,395,422	+1.81(+1.57%)
Apr 30, 2018	115.21	116.31	113.86	115.54	2,274,857	+0.50(+0.43%)
Apr 27, 2018	116.54	117.08	113.41	115.04	2,589,595	-2.09(-1.78%)
Apr 26, 2018	114.11	117.67	114.11	117.13	3,228,858	+2.86(+2.50%)
Apr 25, 2018	115.86	116.43	113.41	114.27	3,091,810	-1.87(-1.61%)
Apr 24, 2018	117.47	118.91	114.33	116.14	3,073,910	-0.99(-0.85%)
Apr 23, 2018	119.86	119.86	116.78	117.13	1,860,900	-1.26(-1.07%)
Apr 20, 2018	120.00	120.00	117.44	118.39	2,811,261	-2.17(-1.80%)
Apr 19, 2018	121.52	123.23	119.81	120.56	3,146,819	-1.78(-1.46%)
Apr 18, 2018	122.09	122.81	121.48	122.34	1,463,141	+0.61(+0.50%)
Apr 17, 2018	120.47	122.29	120.33	121.74	2,353,400	+2.08(+1.73%)
Apr 16, 2018	118.91	120.25	118.77	119.66	1,888,428	+1.63(+1.38%)
Apr 13, 2018	119.49	119.49	117.21	118.04	2,210,840	-0.55(-0.46%)
Apr 12, 2018	117.48	119.07	116.54	118.58	2,551,504	+2.26(+1.95%)
Apr 11, 2018	117.24	118.01	115.87	116.32	2,507,070	-1.89(-1.60%)
Apr 10, 2018	117.88	118.74	115.85	118.21	3,047,015	+1.81(+1.56%)
Apr 09, 2018	116.72	118.56	116.08	116.40	2,626,438	+0.49(+0.42%)
Apr 06, 2018				115.91	2,525,147	-2.81(-2.37%)
Apr 05, 2018	119.01	120.24	118.06	118.72	2,973,555	+1.10(+0.93%)
Apr 04, 2018	114.30	118.08	113.87	117.62	3,700,338	+0.59(+0.50%)
Apr 03, 2018	117.39	118.35	115.19	117.04	2,428,327	+0.77(+0.66%)
Apr 02, 2018	117.99	118.82	114.57	116.26	2,665,746	-2.47(-2.08%)
Mar 29, 2018		118.73	118.73	118.73	0	+1.87(+1.60%)
Mar 28, 2018	117.77	118.87	115.81	116.86	3,374,093	-0.64(-0.54%)
Mar 27, 2018	123.75	124.36	116.46	117.50	3,208,804	-6.33(-5.11%)
Mar 26, 2018	121.67	124.86	120.44	123.82	2,710,828	+4.90(+4.12%)
Mar 23, 2018	120.65	122.69	118.87	118.93	2,701,676	-1.51(-1.25%)
Mar 22, 2018	122.25	123.03	120.13	120.44	2,784,566	-2.96(-2.40%)
Mar 21, 2018	123.90	125.10	123.02	123.39	2,093,432	-0.83(-0.67%)
Mar 20, 2018	123.17	125.14	122.45	124.23	2,001,544	+1.38(+1.12%)
Mar 19, 2018	124.89	125.43	121.60	122.84	3,275,506	-3.02(-2.40%)
Mar 16, 2018	127.65	128.37	125.48	125.86	4,275,611	-0.59(-0.47%)
Mar 15, 2018	125.54	127.16	123.92	126.45	2,747,497	+1.13(+0.90%)
Mar 14, 2018	124.27	125.43	121.08	125.32	3,655,165	+1.37(+1.11%)
Mar 13, 2018	126.38	126.62	123.28	123.95	3,010,857	-1.52(-1.21%)
Mar 12, 2018	125.90	126.58	124.92	125.47	2,390,546	-0.36(-0.29%)
Mar 09, 2018	127.28	128.15	125.54	125.83	2,703,480	-0.32(-0.26%)
Mar 08, 2018	124.75	127.18	124.18	126.16	3,741,550	+1.62(+1.30%)
Mar 07, 2018		124.87		124.54	2,735,863	+2.57(+2.10%)
Mar 06, 2018	123.86	123.97	120.91	121.97	2,211,760	-1.52(-1.23%)
Mar 05, 2018	121.59	124.01	121.13	123.49	1,677,231	+0.99(+0.81%)
Mar 02, 2018	118.44	122.72	118.08	122.50	2,997,843	+2.86(+2.39%)

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.