Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	558.65	567.00	554.84	558.56	8,224	+0.28(+0.05%)
Jun 28, 2018	549.15	560.99	548.54	558.28	7,700	+9.46(+1.72%)
Jun 27, 2018	559.12	559.12	548.82	548.82	3,465	-7.78(-1.40%)
Jun 26, 2018	557.44	560.10	556.28	556.61	3,498	+0.28(+0.05%)
Jun 25, 2018	557.96	562.89	553.62	556.33	14,192	-6.57(-1.17%)
Jun 22, 2018	565.55	569.93	559.28	562.89	16,833	+0.79(+0.14%)
Jun 21, 2018	565.32	565.60	557.72	562.10	10,657	-1.40(-0.25%)
Jun 20, 2018	557.65	570.30	548.87	563.50	17,090	+12.30(+2.23%)
Jun 19, 2018	545.14	552.60	542.35	551.20	15,893	+4.89(+0.90%)
Jun 18, 2018	545.98	546.31	538.15	546.31	16,847	+4.89(+0.90%)
Jun 15, 2018		546.91	545.98	541.42	17,452	-4.57(-0.84%)
Jun 14, 2018	539.41	565.55	539.41	545.98	22,908	+5.92(+1.10%)
Jun 13, 2018	533.79	540.06	531.00	540.06	9,989	+8.93(+1.68%)
Jun 12, 2018	536.11	536.76	527.74	531.14	12,628	+0.28(+0.05%)
Jun 11, 2018	534.62	540.25	530.86	530.86	15,369	-2.00(-0.38%)
Jun 08, 2018	528.02	535.65	527.23	532.86	14,866	+3.16(+0.60%)
Jun 07, 2018	534.49	537.00	521.88	529.70	5,092	+1.26(+0.24%)
Jun 06, 2018	538.34	538.34	521.37	528.44	12,073	-4.60(-0.86%)
Jun 05, 2018	540.20	542.16	524.81	533.04	19,348	-6.00(-1.11%)
Jun 04, 2018	557.41	557.97	539.04	539.04	20,085	-13.34(-2.42%)
Jun 01, 2018	552.11	557.97	549.18	552.39	5,836	+3.72(+0.68%)
May 31, 2018	553.32	557.87	546.81	548.67	5,965	-5.53(-1.00%)
May 30, 2018	542.02	556.57	542.02	554.20	7,053	+11.62(+2.14%)
May 29, 2018	540.34	546.53	537.97	542.58	6,113	-5.86(-1.07%)
May 25, 2018		548.43	548.43	548.43	0	+8.09(+1.50%)
May 24, 2018	543.92	550.06	538.53	540.34	11,313	-3.21(-0.59%)
May 23, 2018	558.38	558.38	543.55	543.55	3,230	-8.14(-1.47%)
May 22, 2018	569.12	569.12	551.69	551.69	5,936	-5.91(-1.06%)
May 21, 2018	554.01	562.38	551.69	557.59	9,208	+4.79(+0.87%)
May 18, 2018	554.25	554.25	551.46	552.80	4,303	-2.23(-0.40%)
May 17, 2018	567.26	567.26	548.20	555.04	3,248	-2.93(-0.52%)
May 16, 2018	550.15	560.76	550.15	557.97	8,658	+14.55(+2.68%)
May 15, 2018	539.41	543.41	535.65	543.41	5,394	-0.84(-0.15%)
May 14, 2018	553.78	553.78	539.37	544.25	8,146	-8.83(-1.60%)
May 11, 2018	557.34	566.34	550.06	553.08	12,467	-3.95(-0.71%)
May 10, 2018	559.17	566.71	551.18	557.04	13,909	-8.70(-1.54%)
May 09, 2018	573.59	586.31	565.73	565.73	12,354	-7.95(-1.39%)
May 08, 2018	572.43	577.73	564.94	573.68	19,271	-5.25(-0.91%)
May 07, 2018	586.17	588.14	577.87	578.94	6,974	-5.95(-1.02%)
May 04, 2018	584.00	589.47	577.96	584.89	8,616	+0.33(+0.06%)
May 03, 2018	585.86	591.28	580.24	584.56	19,448	-3.95(-0.67%)
May 02, 2018	591.30	592.14	588.51	588.51	4,743	+3.81(+0.65%)
May 01, 2018	576.57	585.82	576.57	584.70	4,854	+6.18(+1.07%)
Apr 30, 2018	590.51	590.51	563.45	578.52	5,601	-5.39(-0.92%)
Apr 27, 2018	586.70	595.16	583.91	583.91	4,642	-1.67(-0.29%)
Apr 26, 2018	583.10	592.14	583.07	585.59	4,857	-2.14(-0.36%)
Apr 25, 2018	592.37	594.70	579.59	587.72	5,760	+3.72(+0.64%)
Apr 24, 2018	597.91	600.21	573.68	584.00	6,791	-6.04(-1.02%)
Apr 23, 2018	597.95	597.95	589.12	590.05	3,701	-1.21(-0.20%)
Apr 20, 2018	584.33	595.16	583.17	591.26	8,710	+5.72(+0.98%)
Apr 19, 2018	572.66	586.98	572.66	585.54	5,569	+8.79(+1.52%)
Apr 18, 2018	574.71	583.07	570.89	576.75	8,531	+2.05(+0.36%)
Apr 17, 2018	571.91	574.71	559.90	574.71	10,017	+10.56(+1.87%)
Apr 16, 2018	569.17	574.43	560.76	564.15	17,235	-0.51(-0.09%)
Apr 13, 2018	565.78	570.85	563.27	564.66	5,256	-0.05(-0.01%)
Apr 12, 2018	565.45	568.66	561.69	564.71	7,509	-2.46(-0.43%)
Apr 11, 2018	557.45	567.22	546.38	567.17	7,403	+8.28(+1.48%)
Apr 10, 2018	557.08	561.73	557.08	558.90	6,801	+6.04(+1.09%)
Apr 09, 2018	570.99	572.38	552.85	552.85	17,443	-6.98(-1.25%)
Apr 06, 2018	560.15	571.91	539.88	559.83	10,998	-6.51(-1.15%)
Apr 05, 2018	565.40	581.68	562.34	566.34	13,592	+2.65(+0.47%)
Apr 04, 2018	554.25	572.94	554.25	563.68	9,881	+1.81(+0.32%)
Apr 03, 2018	559.45	561.87	539.37	561.87	12,009	+5.86(+1.05%)

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.