Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	284.07	288.87	283.67	284.94	508,130	+0.61(+0.22%)
Jun 28, 2018	284.14	284.87	280.54	284.33	587,645	-1.24(-0.44%)
Jun 27, 2018	283.10	287.79	281.95	285.57	473,975	+1.91(+0.67%)
Jun 26, 2018	286.56	287.17	283.51	283.66	944,693	-2.91(-1.01%)
Jun 25, 2018	288.09	289.12	284.08	286.56	657,489	-0.14(-0.05%)
Jun 22, 2018	285.55	287.68	283.40	286.71	630,979	+1.25(+0.44%)
Jun 21, 2018	287.16	287.47	282.73	285.46	842,204	-1.51(-0.53%)
Jun 20, 2018	286.91	288.16	286.04	286.97	463,632	+0.42(+0.15%)
Jun 19, 2018	289.54	290.65	285.52	286.55	609,426	-5.06(-1.73%)
Jun 18, 2018	292.88	295.42	289.97	291.60	505,294	-1.77(-0.60%)
Jun 15, 2018		294.11	290.96	293.37	754,949	+2.41(+0.83%)
Jun 14, 2018	292.31	294.66	289.81	290.96	477,894	-1.89(-0.65%)
Jun 13, 2018	294.56	295.51	291.62	292.85	774,488	+0.48(+0.16%)
Jun 12, 2018	288.16	292.77	285.83	292.38	872,969	+4.22(+1.47%)
Jun 11, 2018	285.25	288.46	283.99	288.15	402,245	+3.44(+1.21%)
Jun 08, 2018	283.43	284.86	282.19	284.71	318,144	+1.42(+0.50%)
Jun 07, 2018	283.51	284.77	282.05	283.29	390,655	+1.02(+0.36%)
Jun 06, 2018		283.11	279.48	282.26	505,884	+1.33(+0.47%)
Jun 05, 2018	281.37	282.80	279.33	280.94	415,933	-0.19(-0.07%)
Jun 04, 2018	277.79	281.37	277.17	281.13	401,576	+4.26(+1.54%)
Jun 01, 2018	279.32	279.75	274.89	276.86	539,132	-1.24(-0.45%)
May 31, 2018	282.10	282.10	277.27	278.11	933,423	-5.16(-1.82%)
May 30, 2018	279.95	284.57	279.08	283.27	435,524	+3.84(+1.37%)
May 29, 2018	279.84	281.06	276.32	279.43	430,875	-1.96(-0.70%)
May 25, 2018		281.38	281.38	281.38	0	+0.69(+0.25%)
May 24, 2018	279.32	282.03	278.48	280.70	598,472	+1.72(+0.62%)
May 23, 2018	278.88	279.63	276.30	278.98	424,079	-0.48(-0.17%)
May 22, 2018	281.62	282.14	278.76	279.45	718,978	-2.15(-0.76%)
May 21, 2018	280.71	282.31	279.57	281.60	416,155	+1.69(+0.60%)
May 18, 2018	278.69	280.28	276.94	279.91	469,052	+1.86(+0.67%)
May 17, 2018	277.59	279.33	276.73	278.05	420,972	+1.05(+0.38%)
May 16, 2018	277.65	278.47	275.96	277.00	499,334	-0.56(-0.20%)
May 15, 2018	275.95	278.07	275.09	277.56	772,060	+0.75(+0.27%)
May 14, 2018	272.34	276.95	271.73	276.82	774,997	+4.69(+1.72%)
May 11, 2018	269.43	272.74	266.73	272.12	681,646	+2.69(+1.00%)
May 10, 2018	261.31	269.82	260.35	269.43	1,101,424	+8.27(+3.17%)
May 09, 2018	266.38	266.38	256.98	261.16	1,638,679	-5.31(-1.99%)
May 08, 2018	273.99	274.47	265.09	266.47	993,874	-4.74(-1.75%)
May 07, 2018	275.26	275.98	270.63	271.21	941,864	-3.46(-1.26%)
May 04, 2018	273.27	275.29	269.69	274.68	843,735	+0.68(+0.25%)
May 03, 2018	274.19	276.05	268.30	274.00	1,165,041	-0.95(-0.34%)
May 02, 2018	275.26	278.61	270.26	274.94	1,429,823	-7.19(-2.55%)
May 01, 2018	281.15	283.93	279.65	282.13	724,535	+0.97(+0.34%)
Apr 30, 2018	284.34	286.58	281.07	281.16	652,987	-2.59(-0.91%)
Apr 27, 2018	282.81	284.60	282.26	283.75	389,605	+0.63(+0.22%)
Apr 26, 2018	284.63	285.05	280.51	283.12	477,174	-1.11(-0.39%)
Apr 25, 2018	280.82	285.04	279.02	284.23	517,293	+3.29(+1.17%)
Apr 24, 2018	281.48	285.05	279.02	280.94	478,845	-0.53(-0.19%)
Apr 23, 2018	281.31	283.50	280.06	281.47	479,593	+0.36(+0.13%)
Apr 20, 2018	282.46	283.42	279.65	281.11	706,577	-0.84(-0.30%)
Apr 19, 2018	284.43	285.30	280.60	281.95	472,401	-3.15(-1.11%)
Apr 18, 2018	284.10	286.41	282.95	285.10	869,903	+1.92(+0.68%)
Apr 17, 2018	281.36	284.24	280.30	283.18	1,245,599	+6.06(+2.19%)
Apr 16, 2018	277.17	279.01	276.19	277.12	1,024,807	+2.23(+0.81%)
Apr 13, 2018	274.47	276.17	273.58	274.89	430,377	+1.97(+0.72%)
Apr 12, 2018	271.05	274.00	269.61	272.93	617,073	+3.13(+1.16%)
Apr 11, 2018	272.41	273.68	268.94	269.79	585,678	-4.36(-1.59%)
Apr 10, 2018	275.11	275.87	272.07	274.15	478,041	+1.76(+0.65%)
Apr 09, 2018	272.38	274.78	271.66	272.39	728,135	+1.21(+0.45%)
Apr 06, 2018	274.26	274.66	267.47	271.18	730,221	-3.40(-1.24%)
Apr 05, 2018	274.30	275.86	271.44	274.58	778,717	+0.29(+0.10%)
Apr 04, 2018	268.11	275.21	267.04	274.29	1,146,779	+4.32(+1.60%)
Apr 03, 2018	268.63	272.51	267.37	269.97	1,404,867	+1.69(+0.63%)

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.