Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	644.91	659.82	643.98	658.61	22,747	+12.84(+1.99%)
May 30, 2018	633.82	646.79	632.88	645.77	14,978	+12.97(+2.05%)
May 29, 2018	636.52	641.14	626.27	632.80	9,197	-4.85(-0.76%)
May 25, 2018		637.64	637.64	637.64	0	-10.90(-1.68%)
May 24, 2018	639.05	652.37	637.36	648.55	18,000	+3.68(+0.57%)
May 23, 2018	640.25	645.75	636.52	644.87	12,881	+4.82(+0.75%)
May 22, 2018	654.33	656.10	640.05	640.05	9,981	-14.23(-2.18%)
May 21, 2018	644.62	658.89	644.62	654.28	23,515	+17.49(+2.75%)
May 18, 2018	650.50	656.10	635.60	636.79	32,050	-6.35(-0.99%)
May 17, 2018	608.16	644.21	608.16	643.13	44,704	+35.82(+5.90%)
May 16, 2018	586.29	610.12	583.82	607.32	22,143	+28.09(+4.85%)
May 15, 2018	578.74	582.16	564.82	579.23	31,589	+1.49(+0.26%)
May 14, 2018	601.59	601.59	574.49	577.74	47,353	-24.12(-4.01%)
May 11, 2018	613.30	619.10	596.94	601.86	19,574	-9.91(-1.62%)
May 10, 2018	601.11	622.37	601.11	611.76	16,485	+8.88(+1.47%)
May 09, 2018	597.18	612.80	597.18	602.88	18,581	+2.81(+0.47%)
May 08, 2018	607.68	618.54	588.07	600.07	32,076	-6.46(-1.06%)
May 07, 2018	592.38	631.07	589.93	606.53	39,975	+21.14(+3.61%)
May 04, 2018	590.49	593.40	578.86	585.39	19,156	+0.44(+0.07%)
May 03, 2018	580.51	596.34	580.51	584.95	28,845	+6.92(+1.20%)
May 02, 2018	550.85	580.61	550.85	578.04	30,273	+27.46(+4.99%)
May 01, 2018	530.68	553.00	530.68	550.58	67,341	+42.78(+8.42%)
Apr 30, 2018	506.91	513.51	504.57	507.80	12,953	+2.09(+0.41%)
Apr 27, 2018	504.77	507.46	498.60	505.72	12,443	+0.60(+0.12%)
Apr 26, 2018	501.72	518.99	501.72	505.12	11,759	+0.08(+0.02%)
Apr 25, 2018	499.01	510.72	498.81	505.04	14,938	+6.03(+1.21%)
Apr 24, 2018	508.73	514.44	491.37	499.01	22,613	-9.38(-1.84%)
Apr 23, 2018	516.77	525.16	508.18	508.38	26,343	-3.26(-0.64%)
Apr 20, 2018	511.32	514.44	503.26	511.64	11,861	+2.62(+0.51%)
Apr 19, 2018	507.52	514.25	503.61	509.02	10,924	+1.38(+0.27%)
Apr 18, 2018	500.41	510.12	496.78	507.64	13,736	+9.04(+1.81%)
Apr 17, 2018	507.29	511.19	496.73	498.61	15,253	-6.51(-1.29%)
Apr 16, 2018	508.80	514.25	500.46	505.12	15,904	+1.86(+0.37%)
Apr 13, 2018	498.60	519.57	496.79	503.26	27,176	+4.85(+0.97%)
Apr 12, 2018	491.28	500.07	487.04	498.41	20,436	+9.12(+1.86%)
Apr 11, 2018	481.68	495.01	480.87	489.29	18,496	+3.76(+0.78%)
Apr 10, 2018	489.18	490.36	484.62	485.52	16,811	-0.34(-0.07%)
Apr 09, 2018	491.95	491.95	478.56	485.87	18,302	+9.64(+2.02%)
Apr 06, 2018	479.96	486.48	475.30	476.23	9,030	-10.04(-2.06%)
Apr 05, 2018	481.73	503.26	476.47	486.27	21,547	+4.46(+0.92%)
Apr 04, 2018	469.88	481.81	469.88	481.81	5,839	+4.54(+0.95%)
Apr 03, 2018	471.58	479.02	469.40	477.27	9,789	+3.37(+0.71%)
Apr 02, 2018	473.53	480.70	462.39	473.90	9,446	+2.87(+0.61%)
Mar 29, 2018		471.03	471.03	471.03	0	+6.16(+1.33%)
Mar 28, 2018	462.50	464.87	447.80	464.87	24,488	+3.49(+0.76%)
Mar 27, 2018	470.52	470.64	460.43	461.38	19,424	-8.08(-1.72%)
Mar 26, 2018	471.66	474.86	463.70	469.46	19,158	+2.38(+0.51%)
Mar 23, 2018	476.42	481.82	467.00	467.09	13,602	-10.07(-2.11%)
Mar 22, 2018	480.32	486.48	474.32	477.16	16,457	-5.68(-1.18%)
Mar 21, 2018	483.50	487.39	478.96	482.84	12,561	-0.74(-0.15%)
Mar 20, 2018	482.76	486.95	480.38	483.57	23,919	+3.62(+0.75%)
Mar 19, 2018	486.21	498.13	476.49	479.96	8,179	-11.60(-2.36%)
Mar 16, 2018	487.41	492.54	484.62	491.56	15,912	+2.83(+0.58%)
Mar 15, 2018	489.23	493.00	481.26	488.73	7,358	+7.26(+1.51%)
Mar 14, 2018	483.69	490.73	475.48	481.47	9,722	+1.48(+0.31%)
Mar 13, 2018	489.80	489.86	477.26	479.99	11,299	-11.61(-2.36%)
Mar 12, 2018	495.56	495.56	481.87	491.60	12,134	+4.52(+0.93%)
Mar 09, 2018	488.21	499.50	486.01	487.08	8,189	-1.15(-0.23%)
Mar 08, 2018	489.28	495.76	480.13	488.22	9,303	+0.61(+0.12%)
Mar 07, 2018	491.03	492.53	484.06	487.62	10,146	-0.56(-0.12%)
Mar 06, 2018	488.09	500.50	483.67	488.18	10,111	+3.01(+0.62%)
Mar 05, 2018	487.17	502.58	480.75	485.18	15,719	+4.23(+0.88%)
Mar 02, 2018	477.22	488.35	476.27	480.95	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.