Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	644.94	659.84	644.01	658.64	22,746	+12.84(+1.99%)
May 30, 2018	633.85	646.81	632.91	645.80	14,977	+12.97(+2.05%)
May 29, 2018	636.55	641.17	626.30	632.82	9,197	-4.85(-0.76%)
May 25, 2018		637.67	637.67	637.67	0	-10.90(-1.68%)
May 24, 2018	639.08	652.39	637.38	648.57	18,000	+3.68(+0.57%)
May 23, 2018	640.28	645.78	636.55	644.89	12,881	+4.82(+0.75%)
May 22, 2018	654.35	656.12	640.07	640.07	9,980	-14.23(-2.17%)
May 21, 2018	644.64	658.92	644.64	654.30	23,514	+17.49(+2.75%)
May 18, 2018	650.53	656.12	635.63	636.81	32,049	-6.35(-0.99%)
May 17, 2018	608.18	644.24	608.18	643.16	44,703	+35.82(+5.90%)
May 16, 2018	586.32	610.14	583.85	607.34	22,142	+28.09(+4.85%)
May 15, 2018	578.77	582.19	564.84	579.25	31,588	+1.49(+0.26%)
May 14, 2018	601.61	601.61	574.52	577.76	47,351	-24.12(-4.01%)
May 11, 2018	613.33	619.12	596.96	601.88	19,574	-9.91(-1.62%)
May 10, 2018	601.13	622.39	601.13	611.79	16,485	+8.88(+1.47%)
May 09, 2018	597.20	612.82	597.20	602.91	18,580	+2.81(+0.47%)
May 08, 2018	607.71	618.56	588.10	600.09	32,075	-6.46(-1.06%)
May 07, 2018	592.40	631.10	589.95	606.55	39,973	+21.14(+3.61%)
May 04, 2018	590.51	593.43	578.88	585.41	19,155	+0.44(+0.08%)
May 03, 2018	580.54	596.37	580.54	584.97	28,844	+6.92(+1.20%)
May 02, 2018	550.87	580.63	550.87	578.06	30,272	+27.46(+4.99%)
May 01, 2018	530.71	553.03	530.71	550.60	67,338	+42.78(+8.42%)
Apr 30, 2018	506.93	513.53	504.59	507.82	12,952	+2.09(+0.41%)
Apr 27, 2018	504.80	507.48	498.62	505.74	12,443	+0.60(+0.12%)
Apr 26, 2018	501.74	519.01	501.74	505.14	11,758	+0.08(+0.02%)
Apr 25, 2018	499.03	510.74	498.83	505.06	14,937	+6.03(+1.21%)
Apr 24, 2018	508.75	514.46	491.39	499.03	22,612	-9.38(-1.84%)
Apr 23, 2018	516.79	525.18	508.20	508.40	26,342	-3.26(-0.64%)
Apr 20, 2018	511.34	514.46	503.28	511.66	11,860	+2.62(+0.51%)
Apr 19, 2018	507.55	514.27	503.63	509.05	10,923	+1.38(+0.27%)
Apr 18, 2018	500.43	510.13	496.80	507.67	13,736	+9.04(+1.81%)
Apr 17, 2018	507.31	511.21	496.75	498.62	15,253	-6.51(-1.29%)
Apr 16, 2018	508.82	514.27	500.48	505.14	15,903	+1.86(+0.37%)
Apr 13, 2018	498.62	519.59	496.81	503.28	27,175	+4.85(+0.97%)
Apr 12, 2018	491.30	500.09	487.06	498.43	20,435	+9.12(+1.86%)
Apr 11, 2018	481.70	495.03	480.89	489.31	18,495	+3.76(+0.78%)
Apr 10, 2018	489.20	490.38	484.64	485.54	16,811	-0.34(-0.07%)
Apr 09, 2018	491.97	491.97	478.58	485.88	18,301	+9.64(+2.02%)
Apr 06, 2018	479.98	486.50	475.32	476.25	9,030	-10.04(-2.06%)
Apr 05, 2018	481.75	503.28	476.49	486.29	21,546	+4.45(+0.92%)
Apr 04, 2018	469.90	481.83	469.90	481.83	5,839	+4.54(+0.95%)
Apr 03, 2018	471.60	479.04	469.42	477.29	9,788	+3.37(+0.71%)
Apr 02, 2018	473.55	480.72	462.41	473.92	9,446	+2.87(+0.61%)
Mar 29, 2018		471.05	471.05	471.05	0	+6.16(+1.33%)
Mar 28, 2018	462.52	464.89	447.82	464.89	24,487	+3.49(+0.76%)
Mar 27, 2018	470.54	470.66	460.45	461.40	19,423	-8.08(-1.72%)
Mar 26, 2018	471.68	474.88	463.72	469.48	19,157	+2.38(+0.51%)
Mar 23, 2018	476.44	481.84	467.02	467.11	13,602	-10.07(-2.11%)
Mar 22, 2018	480.34	486.50	474.34	477.18	16,457	-5.68(-1.18%)
Mar 21, 2018	483.52	487.41	478.98	482.86	12,561	-0.74(-0.15%)
Mar 20, 2018	482.78	486.97	480.40	483.59	23,918	+3.62(+0.75%)
Mar 19, 2018	486.23	498.15	476.51	479.98	8,179	-11.60(-2.36%)
Mar 16, 2018	487.43	492.56	484.64	491.58	15,912	+2.83(+0.58%)
Mar 15, 2018	489.25	493.02	481.28	488.75	7,358	+7.26(+1.51%)
Mar 14, 2018	483.70	490.75	475.50	481.49	9,722	+1.48(+0.31%)
Mar 13, 2018	489.82	489.88	477.28	480.00	11,299	-11.61(-2.36%)
Mar 12, 2018	495.58	495.58	481.89	491.62	12,134	+4.52(+0.93%)
Mar 09, 2018	488.23	499.52	486.03	487.10	8,188	-1.15(-0.23%)
Mar 08, 2018	489.30	495.78	480.15	488.24	9,302	+0.61(+0.12%)
Mar 07, 2018	491.05	492.55	484.08	487.64	10,145	-0.56(-0.12%)
Mar 06, 2018	488.11	500.52	483.69	488.20	10,111	+3.00(+0.62%)
Mar 05, 2018	487.19	502.60	480.77	485.20	15,718	+4.23(+0.88%)
Mar 02, 2018	477.24	488.37	476.29	480.97	6,627	+2.83(+0.59%)

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.