Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	196.60	196.60	194.38	194.48	4,841	-1.71(-0.87%)
May 30, 2018	199.27	199.27	195.41	196.19	4,403	+2.78(+1.44%)
May 29, 2018	196.23	196.23	192.59	193.41	3,397	+0.24(+0.12%)
May 25, 2018		193.17	193.17	193.17	0	+0.01(+0.01%)
May 24, 2018	192.99	193.52	192.81	193.16	9,840	+0.44(+0.23%)
May 23, 2018	192.99	193.37	192.64	192.72	16,472	+0.21(+0.11%)
May 22, 2018	195.62	195.62	192.51	192.51	2,592	-1.87(-0.96%)
May 21, 2018	194.89	195.19	194.38	194.38	4,707	-0.16(-0.08%)
May 18, 2018	194.33	194.63	194.03	194.54	4,509	+0.90(+0.47%)
May 17, 2018	194.32	194.32	192.65	193.64	3,649	-0.24(-0.12%)
May 16, 2018	192.49	194.16	192.45	193.88	6,048	+2.03(+1.06%)
May 15, 2018	190.90	192.80	190.90	191.85	1,877	-0.32(-0.17%)
May 14, 2018	193.48	194.84	192.17	192.17	7,400	-0.79(-0.41%)
May 11, 2018	194.53	194.53	192.03	192.96	7,469	+0.26(+0.13%)
May 10, 2018	192.00	193.13	191.36	192.70	5,405	+1.72(+0.90%)
May 09, 2018	190.64	191.61	189.89	190.98	7,615	+1.54(+0.81%)
May 08, 2018	189.29	189.76	189.02	189.44	9,823	+0.62(+0.33%)
May 07, 2018	188.03	188.82	188.03	188.82	2,873	+2.14(+1.15%)
May 04, 2018	183.09	187.00	183.09	186.68	11,364	+2.16(+1.17%)
May 03, 2018	184.21	184.52	182.25	184.52	1,957	+0.18(+0.10%)
May 02, 2018	184.21	185.43	184.21	184.34	1,667	+0.78(+0.42%)
May 01, 2018	181.42	183.56	181.08	183.56	7,815	+0.79(+0.43%)
Apr 30, 2018	192.79	184.98	182.66	182.76	11,827	-0.72(-0.40%)
Apr 27, 2018	183.14	183.76	183.14	183.49	1,308	-0.59(-0.32%)
Apr 26, 2018	183.71	184.60	183.71	184.08	2,057	+1.09(+0.60%)
Apr 25, 2018	183.96	183.96	180.31	182.99	2,768	-0.14(-0.08%)
Apr 24, 2018	187.09	187.09	182.35	183.13	2,479	-2.12(-1.14%)
Apr 23, 2018	186.39	186.39	184.73	185.24	3,000	-0.43(-0.23%)
Apr 20, 2018	189.91	189.91	185.62	185.67	4,016	-1.91(-1.02%)
Apr 19, 2018	188.65	188.65	187.15	187.58	14,373	-1.75(-0.92%)
Apr 18, 2018	188.39	189.47	188.23	189.33	3,290	+0.75(+0.40%)
Apr 17, 2018	186.28	188.58	186.28	188.58	2,832	+3.09(+1.67%)
Apr 16, 2018	185.76	185.99	185.32	185.49	3,491	+0.78(+0.42%)
Apr 13, 2018	186.41	186.41	184.61	184.71	3,531	-1.45(-0.78%)
Apr 12, 2018	185.45	186.16	185.37	186.16	4,297	+2.16(+1.18%)
Apr 11, 2018	183.55	184.35	183.55	183.99	7,404	+0.37(+0.20%)
Apr 10, 2018	183.56	184.15	182.16	183.63	13,031	+2.77(+1.53%)
Apr 09, 2018	179.81	181.89	179.81	180.85	3,383	+1.04(+0.58%)
Apr 06, 2018	182.62	182.62	178.51	179.82	5,353	-3.53(-1.93%)
Apr 05, 2018	182.62	183.42	182.60	183.35	12,165	+0.76(+0.42%)
Apr 04, 2018	182.86	182.86	178.17	182.58	1,734	+2.94(+1.64%)
Apr 03, 2018	178.65	180.14	178.03	179.64	34,135	+1.48(+0.83%)
Apr 02, 2018	183.27	183.98	177.10	178.16	43,025	-6.09(-3.30%)
Mar 29, 2018		184.25	184.25	184.25	0	+3.28(+1.82%)
Mar 28, 2018	180.94	181.48	180.59	180.97	2,213	+0.23(+0.13%)
Mar 27, 2018	185.30	185.30	180.74	180.74	3,586	-2.50(-1.36%)
Mar 26, 2018	182.67	183.24	182.67	183.24	690	+2.10(+1.16%)
Mar 23, 2018	183.96	184.11	181.14	181.14	1,021	-4.62(-2.49%)
Mar 22, 2018	189.64	189.64	185.76	185.76	4,946	-3.76(-1.99%)
Mar 21, 2018	189.48	190.04	189.48	189.52	2,504	+1.38(+0.73%)
Mar 20, 2018	188.54	188.64	188.15	188.15	937	+0.32(+0.17%)
Mar 19, 2018	196.56	188.96	185.85	187.83	3,827	-1.57(-0.83%)
Mar 16, 2018	190.04	190.04	189.22	189.40	1,990	+1.09(+0.58%)
Mar 15, 2018	188.09	188.31	188.09	188.31	819	-1.27(-0.67%)
Mar 14, 2018	189.86	190.01	188.95	189.58	1,566	-0.68(-0.36%)
Mar 13, 2018	190.93	191.56	190.26	190.26	1,500	-0.22(-0.11%)
Mar 12, 2018	190.48	190.48	190.48	190.48	710	+0.47(+0.24%)
Mar 09, 2018	189.02	190.01	189.02	190.01	966	+2.36(+1.26%)
Mar 08, 2018	187.21	187.65	186.91	187.65	1,908	+0.17(+0.09%)
Mar 07, 2018		187.48	185.70	187.48	933	+2.35(+1.27%)
Mar 06, 2018	184.85	185.13	183.98	185.13	2,759	+2.12(+1.16%)
Mar 05, 2018	181.10	183.00	180.90	183.00	2,869	+2.34(+1.30%)
Mar 02, 2018	175.81	180.66	175.81	180.66	1,371	+3.00(+1.69%)

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.