Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	279.97	286.41	277.33	281.21	115,479	+5.47(+1.98%)
May 30, 2018	270.28	277.68	267.54	275.74	123,293	+4.14(+1.53%)
May 29, 2018	282.09	283.06	267.37	271.60	166,228	-18.42(-6.35%)
May 25, 2018		290.02	290.02	290.02	0	-2.73(-0.93%)
May 24, 2018	293.37	294.78	283.59	292.76	111,963	-5.11(-1.72%)
May 23, 2018	290.46	298.84	288.61	297.87	89,046	-9.70(-3.15%)
May 22, 2018	311.88	317.54	306.68	307.57	62,555	-4.58(-1.47%)
May 21, 2018	312.94	315.15	308.98	312.15	78,412	+6.96(+2.28%)
May 18, 2018	306.60	306.95	302.28	305.19	40,794	+1.59(+0.52%)
May 17, 2018	308.71	311.71	301.48	303.60	64,116	-15.96(-4.99%)
May 16, 2018	312.59	321.14	311.88	319.56	62,910	+15.60(+5.13%)
May 15, 2018	306.07	306.68	299.81	303.95	97,729	-16.57(-5.17%)
May 14, 2018	323.43	326.17	319.11	320.52	91,199	+9.52(+3.06%)
May 11, 2018	312.50	313.65	307.84	311.00	71,961	+2.03(+0.66%)
May 10, 2018	301.04	311.36	300.60	308.98	117,015	+11.28(+3.79%)
May 09, 2018	297.08	298.66	291.08	297.69	85,990	+8.73(+3.02%)
May 08, 2018	289.76	290.38	282.80	288.97	95,442	+11.02(+3.96%)
May 07, 2018	277.24	281.38	276.01	277.95	103,355	-4.14(-1.47%)
May 04, 2018	269.93	285.97	268.31	282.09	96,187	+1.67(+0.60%)
May 03, 2018	277.24	283.41	265.78	280.42	249,599	-5.38(-1.88%)
May 02, 2018	292.14	292.68	284.47	285.79	59,642	-2.65(-0.92%)
May 01, 2018	287.29	289.76	276.71	288.44	89,126	-0.88(-0.30%)
Apr 30, 2018	300.07	300.60	288.88	289.32	114,242	+1.23(+0.43%)
Apr 27, 2018	286.14	289.67	282.09	288.08	93,812	+1.06(+0.37%)
Apr 26, 2018	279.80	288.52	277.77	287.03	102,053	+3.17(+1.12%)
Apr 25, 2018	283.85	285.88	278.65	283.85	106,842	-6.08(-2.10%)
Apr 24, 2018	299.10	301.66	285.79	289.94	166,664	+9.70(+3.46%)
Apr 23, 2018	279.71	284.65	276.98	280.24	84,371	-0.44(-0.16%)
Apr 20, 2018	285.44	286.14	277.15	280.68	160,301	-12.17(-4.15%)
Apr 19, 2018	298.93	299.63	289.58	292.84	129,847	+2.20(+0.76%)
Apr 18, 2018	285.70	293.73	283.85	290.64	113,958	-1.50(-0.51%)
Apr 17, 2018	286.32	294.43	285.09	292.14	192,893	+0.53(+0.18%)
Apr 16, 2018	287.11	291.96	284.02	291.61	96,185	-11.64(-3.84%)
Apr 13, 2018	311.00	312.06	299.54	303.25	77,497	-12.17(-3.86%)
Apr 12, 2018	310.83	317.88	308.71	315.41	73,511	+2.73(+0.87%)
Apr 11, 2018	307.39	316.73	307.39	312.68	74,508	+2.29(+0.74%)
Apr 10, 2018	306.77	312.94	303.60	310.39	136,244	+26.71(+9.42%)
Apr 09, 2018	285.79	294.25	279.71	283.68	138,414	+9.43(+3.44%)
Apr 06, 2018	281.74	290.46	268.07	274.24	127,743	-18.95(-6.46%)
Apr 05, 2018	294.61	299.37	290.90	293.20	131,536	+0.62(+0.21%)
Apr 04, 2018	265.87	292.84	265.08	292.58	155,075	+0.00(+0.00%)
Apr 03, 2018	291.35	293.73	284.56	292.58	135,016	+12.69(+4.54%)
Apr 02, 2018	290.11	296.99	270.01	279.89	185,234	-19.30(-6.45%)
Mar 29, 2018		299.19	299.19	299.19	0	+10.84(+3.76%)
Mar 28, 2018	287.38	293.11	279.36	288.35	186,427	-7.58(-2.56%)
Mar 27, 2018	310.30	313.65	290.90	295.93	132,110	-13.31(-4.30%)
Mar 26, 2018	300.95	310.65	290.46	309.24	171,413	+31.03(+11.15%)
Mar 23, 2018	295.31	297.43	276.80	278.21	171,910	-20.63(-6.90%)
Mar 22, 2018	309.15	315.50	298.66	298.84	214,835	-39.05(-11.56%)
Mar 21, 2018	331.45	343.80	329.26	337.89	96,522	-5.02(-1.47%)
Mar 20, 2018	340.01	346.71	338.95	342.92	81,225	+13.40(+4.07%)
Mar 19, 2018	334.36	336.66	323.70	329.52	120,448	-11.81(-3.46%)
Mar 16, 2018	336.04	343.44	336.04	341.33	106,304	+2.12(+0.62%)
Mar 15, 2018	341.50	345.82	333.92	339.21	93,428	+6.79(+2.04%)
Mar 14, 2018	340.01	342.03	325.73	332.43	102,428	+4.23(+1.29%)
Mar 13, 2018	346.97	348.29	324.76	328.19	130,364	-13.22(-3.87%)
Mar 12, 2018	342.03	345.12	335.69	341.42	127,820	+2.73(+0.81%)
Mar 09, 2018	325.90	340.09	324.23	338.68	192,359	+25.04(+7.98%)
Mar 08, 2018	317.79	318.32	309.15	313.65	115,848	+3.70(+1.19%)
Mar 07, 2018		311.09	298.13	309.95	104,794	-2.03(-0.65%)
Mar 06, 2018	320.00	320.88	308.54	311.97	142,575	+6.17(+2.02%)
Mar 05, 2018	289.58	307.83	289.32	305.80	211,389	-1.06(-0.34%)
Mar 02, 2018	288.88	308.00	283.85	306.86	152,795	+1.85(+0.61%)

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.