Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	275.95	278.78	270.68	278.48	282,129	-1.93(-0.69%)
Jun 28, 2018	286.36	288.52	277.45	280.41	313,645	-3.72(-1.31%)
Jun 27, 2018	275.95	284.28	268.67	284.13	366,441	+5.65(+2.03%)
Jun 26, 2018	277.74	279.67	274.76	278.48	304,296	-0.89(-0.32%)
Jun 25, 2018	273.72	284.73	272.68	279.37	409,254	+10.56(+3.93%)
Jun 22, 2018	267.93	269.26	265.69	268.82	186,642	-3.72(-1.36%)
Jun 21, 2018	268.22	274.08	267.78	272.53	246,455	+6.99(+2.63%)
Jun 20, 2018	260.94	266.87	260.94	265.55	155,569	+0.82(+0.31%)
Jun 19, 2018	265.47	268.59	263.39	264.73	270,705	+9.20(+3.60%)
Jun 18, 2018	258.80	260.36	255.09	255.53	154,066	+2.82(+1.12%)
Jun 15, 2018		258.33	251.23	252.72	312,162	+2.97(+1.19%)
Jun 14, 2018	246.19	251.09	245.38	249.75	140,867	+0.30(+0.12%)
Jun 13, 2018	245.30	249.60	244.56	249.45	152,433	+3.86(+1.57%)
Jun 12, 2018	244.56	247.90	244.26	245.60	113,961	+0.00(+0.00%)
Jun 11, 2018	245.15	246.64	243.30	245.60	150,196	-0.30(-0.12%)
Jun 08, 2018	249.45	250.34	245.45	245.90	228,967	-2.37(-0.96%)
Jun 07, 2018	248.86	250.29	245.45	248.27	252,794	-2.52(-1.01%)
Jun 06, 2018			250.79	250.79	238,938	-10.98(-4.19%)
Jun 05, 2018	261.76	264.58	260.44	261.76	150,653	+0.59(+0.23%)
Jun 04, 2018	262.65	263.39	259.69	261.17	165,749	-6.23(-2.33%)
Jun 01, 2018	267.84	269.58	265.77	267.40	199,846	-6.82(-2.49%)
May 31, 2018	269.03	276.59	268.73	274.22	274,068	+7.71(+2.89%)
May 30, 2018	271.55	273.33	264.58	266.51	267,780	-10.83(-3.90%)
May 29, 2018	271.25	280.89	268.39	277.34	293,665	+12.75(+4.82%)
May 25, 2018		264.58	264.58	264.58	0	+1.63(+0.62%)
May 24, 2018	262.50	269.33	261.10	262.95	214,448	+2.82(+1.08%)
May 23, 2018	266.51	267.21	260.13	260.13	195,067	-1.63(-0.62%)
May 22, 2018	254.79	262.37	254.79	261.76	147,819	+5.49(+2.14%)
May 21, 2018	258.35	258.50	254.05	256.28	239,096	-9.49(-3.57%)
May 18, 2018	265.62	267.47	263.99	265.77	108,830	+0.00(+0.00%)
May 17, 2018	265.62	268.36	261.76	265.77	165,824	+1.19(+0.45%)
May 16, 2018	267.25	267.83	263.59	264.58	144,179	-2.22(-0.83%)
May 15, 2018	264.88	269.28	264.14	266.81	262,791	+6.23(+2.39%)
May 14, 2018	260.43	261.91	257.68	260.58	194,793	-2.08(-0.79%)
May 11, 2018	265.77	266.36	261.62	262.65	169,799	-3.56(-1.34%)
May 10, 2018	270.81	271.25	264.14	266.21	220,759	-6.67(-2.45%)
May 09, 2018	277.19	280.45	271.55	272.89	220,121	-6.52(-2.34%)
May 08, 2018	280.60	285.20	277.78	279.41	257,664	-0.30(-0.11%)
May 07, 2018	279.41	282.97	275.41	279.71	245,345	-2.97(-1.05%)
May 04, 2018	298.69	300.77	280.30	282.68	296,363	-12.46(-4.22%)
May 03, 2018	299.58	310.11	292.76	295.13	477,311	+0.15(+0.05%)
May 02, 2018	289.65	296.54	285.94	294.99	201,653	+6.08(+2.10%)
May 01, 2018	289.65	299.42	288.76	288.90	292,475	+2.82(+0.99%)
Apr 30, 2018	277.48	286.23	274.96	286.09	195,381	+4.89(+1.74%)
Apr 27, 2018	281.19	285.49	279.71	281.19	213,512	+0.44(+0.16%)
Apr 26, 2018	286.68	287.87	278.08	280.75	174,694	-8.75(-3.02%)
Apr 25, 2018	290.54	298.84	286.98	289.50	315,104	-1.93(-0.66%)
Apr 24, 2018	273.48	298.15	272.89	291.43	412,840	+14.53(+5.25%)
Apr 23, 2018	274.52	281.03	274.07	276.89	231,350	+0.44(+0.16%)
Apr 20, 2018	270.37	279.34	269.33	276.45	226,675	+6.97(+2.59%)
Apr 19, 2018	269.18	273.41	266.66	269.48	229,150	+2.52(+0.94%)
Apr 18, 2018	266.06	268.14	264.43	266.95	159,416	+1.19(+0.45%)
Apr 17, 2018	265.18	267.55	263.54	265.77	203,867	-7.12(-2.61%)
Apr 16, 2018	274.52	276.15	269.48	272.89	273,579	-7.12(-2.54%)
Apr 13, 2018	270.07	284.16	270.07	280.00	301,454	+4.15(+1.51%)
Apr 12, 2018	279.56	280.75	272.29	275.85	323,521	-10.23(-3.58%)
Apr 11, 2018	285.64	287.72	280.30	286.09	296,939	+7.27(+2.61%)
Apr 10, 2018	281.34	285.35	275.19	278.82	479,828	-15.87(-5.39%)
Apr 09, 2018	289.35	295.58	279.86	294.69	284,949	-1.93(-0.65%)
Apr 06, 2018	285.79	302.99	279.26	296.62	612,358	+19.72(+7.12%)
Apr 05, 2018	281.04	282.32	272.74	276.89	352,647	-8.60(-3.01%)
Apr 04, 2018	313.23	313.38	283.86	285.49	448,373	-8.60(-2.92%)
Apr 03, 2018	304.92	308.48	293.65	294.10	437,200	-15.27(-4.94%)

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.