Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	144.49	144.75	143.38	143.45	120,414	-1.34(-0.93%)
May 30, 2018	143.51	145.17	143.51	144.79	119,148	+2.03(+1.42%)
May 29, 2018	143.28	143.36	141.70	142.76	133,132	-1.34(-0.93%)
May 25, 2018		144.10	144.10	144.10	0	+0.00(+0.00%)
May 24, 2018	144.29	144.74	143.46	144.10	84,534	-0.42(-0.29%)
May 23, 2018	143.57	144.69	143.57	144.52	101,554	+0.54(+0.37%)
May 22, 2018	144.67	144.74	143.83	143.98	77,570	-0.41(-0.28%)
May 21, 2018	144.77	145.19	144.11	144.39	102,730	+0.05(+0.04%)
May 18, 2018	144.01	144.59	143.59	144.34	114,156	+0.37(+0.26%)
May 17, 2018	143.69	144.15	143.11	143.96	106,829	+0.08(+0.06%)
May 16, 2018	143.00	144.32	142.94	143.88	89,786	+0.92(+0.64%)
May 15, 2018	143.79	143.79	142.50	142.96	290,262	-1.69(-1.17%)
May 14, 2018	143.98	145.27	143.82	144.65	272,431	+0.89(+0.62%)
May 11, 2018	141.61	143.94	141.53	143.75	147,550	+2.15(+1.52%)
May 10, 2018	140.41	142.26	140.41	141.60	119,227	+1.74(+1.25%)
May 09, 2018	139.18	140.35	138.50	139.86	248,801	+0.98(+0.70%)
May 08, 2018	139.06	139.45	138.11	138.88	452,253	-1.04(-0.74%)
May 07, 2018	140.23	140.84	139.52	139.92	90,650	+0.15(+0.10%)
May 04, 2018	138.13	140.31	137.71	139.78	120,160	+1.15(+0.83%)
May 03, 2018	139.09	139.19	136.88	138.63	125,597	-1.15(-0.82%)
May 02, 2018	140.67	140.91	139.51	139.78	141,433	-1.65(-1.17%)
May 01, 2018	141.25	141.57	140.28	141.43	148,310	+0.15(+0.10%)
Apr 30, 2018	143.80	143.80	141.27	141.28	120,907	-2.10(-1.46%)
Apr 27, 2018	142.84	143.62	142.54	143.38	103,111	+0.57(+0.40%)
Apr 26, 2018	141.76	143.36	141.57	142.81	135,710	+1.76(+1.25%)
Apr 25, 2018	140.50	141.07	139.36	141.05	114,091	+0.47(+0.34%)
Apr 24, 2018	142.22	142.37	139.53	140.58	137,507	-1.24(-0.87%)
Apr 23, 2018	141.77	142.26	141.22	141.82	134,401	+0.35(+0.25%)
Apr 20, 2018	142.22	142.42	141.01	141.46	87,812	-0.68(-0.47%)
Apr 19, 2018	143.05	143.65	141.69	142.14	113,818	-1.24(-0.86%)
Apr 18, 2018	143.62	143.94	142.75	143.38	146,743	+0.16(+0.11%)
Apr 17, 2018	143.03	143.47	142.30	143.22	137,663	+1.37(+0.96%)
Apr 16, 2018	141.84	142.36	141.55	141.85	142,772	+0.94(+0.67%)
Apr 13, 2018	141.67	141.67	140.21	140.91	129,294	-0.16(-0.11%)
Apr 12, 2018	140.72	141.72	140.58	141.06	138,899	+1.03(+0.74%)
Apr 11, 2018	140.02	140.87	139.81	140.03	93,000	-0.98(-0.69%)
Apr 10, 2018	139.81	141.36	139.51	141.01	145,236	+2.58(+1.86%)
Apr 09, 2018	138.07	140.36	137.70	138.43	132,593	+1.45(+1.06%)
Apr 06, 2018	139.26	139.95	135.80	136.98	239,371	-3.43(-2.44%)
Apr 05, 2018	141.08	141.16	139.90	140.41	197,077	-0.14(-0.10%)
Apr 04, 2018	136.85	140.88	136.79	140.54	206,942	+2.13(+1.54%)
Apr 03, 2018	137.20	138.71	136.32	138.41	179,856	+1.88(+1.38%)
Apr 02, 2018	139.52	139.92	135.25	136.53	275,369	-3.47(-2.48%)
Mar 29, 2018		140.00	140.00	140.00	0	+1.12(+0.81%)
Mar 28, 2018	138.64	140.14	138.47	138.88	142,474	+0.52(+0.38%)
Mar 27, 2018	140.82	140.96	137.64	138.36	229,654	-1.95(-1.39%)
Mar 26, 2018	139.08	140.46	137.50	140.31	170,881	+2.84(+2.07%)
Mar 23, 2018	140.54	140.73	137.34	137.47	257,809	-2.78(-1.98%)
Mar 22, 2018	142.89	143.22	140.19	140.25	227,538	-4.09(-2.83%)
Mar 21, 2018	144.81	145.68	144.16	144.34	189,858	-0.35(-0.24%)
Mar 20, 2018	144.93	145.22	143.96	144.68	116,961	+0.13(+0.09%)
Mar 19, 2018	146.62	146.78	143.35	144.56	220,662	-2.31(-1.57%)
Mar 16, 2018	146.94	147.46	146.86	146.86	81,020	+0.03(+0.02%)
Mar 15, 2018	147.66	147.97	146.59	146.83	181,410	-0.43(-0.29%)
Mar 14, 2018	148.47	148.72	146.74	147.25	137,659	-0.72(-0.49%)
Mar 13, 2018	148.59	148.97	147.64	147.97	234,898	+0.01(+0.01%)
Mar 12, 2018	148.45	148.93	147.73	147.97	135,772	-0.32(-0.21%)
Mar 09, 2018	146.99	148.35	146.68	148.28	136,628	+2.14(+1.46%)
Mar 08, 2018	145.60	146.26	145.35	146.15	115,118	+1.01(+0.70%)
Mar 07, 2018		145.29		145.14	115,118	+0.73(+0.50%)
Mar 06, 2018	144.86	144.86	143.52	144.41	147,398	+0.11(+0.08%)
Mar 05, 2018	142.28	144.75	142.22	144.30	178,211	+1.36(+0.95%)
Mar 02, 2018	140.35	143.28	140.35	142.94	263,629	+1.69(+1.20%)

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.