Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	148.03	148.12	146.91	147.15	1,258,506	-1.07(-0.72%)
May 30, 2018	147.10	148.48	147.10	148.22	253,110	+1.94(+1.32%)
May 29, 2018	146.77	147.26	145.57	146.28	334,853	-1.49(-1.01%)
May 25, 2018		147.77	147.77	147.77	0	-0.27(-0.18%)
May 24, 2018	148.11	148.24	147.00	148.04	507,428	-0.30(-0.20%)
May 23, 2018	147.21	148.35	147.20	148.35	254,892	+0.43(+0.29%)
May 22, 2018	148.63	148.88	147.80	147.92	128,743	-0.53(-0.36%)
May 21, 2018	148.16	148.75	148.06	148.45	135,280	+1.07(+0.72%)
May 18, 2018	147.53	147.70	147.20	147.38	115,589	-0.27(-0.19%)
May 17, 2018	147.48	148.25	147.27	147.65	185,042	-0.02(-0.01%)
May 16, 2018	146.92	147.96	146.92	147.67	123,487	+0.74(+0.50%)
May 15, 2018	147.10	147.17	146.46	146.93	225,625	-0.95(-0.64%)
May 14, 2018	148.15	148.53	147.58	147.88	183,713	+0.13(+0.09%)
May 11, 2018	147.61	148.06	147.22	147.75	476,422	+0.26(+0.18%)
May 10, 2018	146.63	147.66	146.60	147.49	200,735	+1.29(+0.88%)
May 09, 2018	145.22	146.40	144.99	146.20	158,393	+1.31(+0.90%)
May 08, 2018	144.66	145.06	144.08	144.90	281,683	+0.10(+0.07%)
May 07, 2018	144.74	145.38	144.42	144.80	170,064	+0.60(+0.42%)
May 04, 2018	141.80	144.61	141.61	144.19	165,565	+1.86(+1.31%)
May 03, 2018	142.15	142.71	140.51	142.33	335,531	-0.39(-0.28%)
May 02, 2018	143.34	144.00	142.51	142.72	311,666	-0.81(-0.57%)
May 01, 2018	142.82	143.62	142.03	143.54	683,012	+0.40(+0.28%)
Apr 30, 2018	144.52	144.97	143.13	143.13	232,894	-1.16(-0.80%)
Apr 27, 2018	144.59	145.00	143.74	144.29	109,332	+0.05(+0.04%)
Apr 26, 2018	143.44	144.69	143.18	144.24	182,823	+1.38(+0.96%)
Apr 25, 2018	142.60	143.13	141.44	142.86	197,250	+0.19(+0.13%)
Apr 24, 2018	145.10	145.20	141.73	142.67	243,085	-1.78(-1.23%)
Apr 23, 2018	144.79	145.17	143.84	144.45	205,938	-0.02(-0.01%)
Apr 20, 2018	145.59	145.69	144.00	144.47	140,852	-1.19(-0.81%)
Apr 19, 2018	146.08	146.21	145.08	145.65	139,986	-0.82(-0.56%)
Apr 18, 2018	146.57	146.93	146.18	146.48	161,888	+0.19(+0.13%)
Apr 17, 2018	145.79	146.65	145.50	146.28	150,989	+1.53(+1.06%)
Apr 16, 2018	144.60	145.17	144.11	144.75	209,963	+1.21(+0.84%)
Apr 13, 2018	144.54	144.92	142.99	143.55	286,792	-0.42(-0.29%)
Apr 12, 2018	143.76	144.56	143.40	143.97	177,578	+1.05(+0.73%)
Apr 11, 2018	142.72	143.78	142.72	142.92	189,841	-0.59(-0.41%)
Apr 10, 2018	142.98	143.97	142.43	143.51	234,410	+2.33(+1.65%)
Apr 09, 2018	141.57	143.25	141.03	141.18	205,100	+0.46(+0.33%)
Apr 06, 2018	142.56	143.52	139.73	140.72	422,152	-3.06(-2.13%)
Apr 05, 2018	143.61	144.23	143.17	143.77	202,556	+0.98(+0.68%)
Apr 04, 2018	139.06	143.07	138.97	142.80	262,794	+1.65(+1.17%)
Apr 03, 2018	140.15	141.41	139.19	141.15	260,667	+1.72(+1.24%)
Apr 02, 2018	142.21	142.47	137.99	139.42	439,354	-3.26(-2.28%)
Mar 29, 2018		142.68	142.68	142.68	0	+1.96(+1.39%)
Mar 28, 2018	141.18	141.99	140.10	140.72	549,729	-0.38(-0.27%)
Mar 27, 2018	144.18	144.31	140.27	141.10	443,278	-2.47(-1.72%)
Mar 26, 2018	142.05	143.69	140.61	143.57	258,962	+3.71(+2.65%)
Mar 23, 2018	143.15	143.59	139.82	139.87	381,152	-3.04(-2.13%)
Mar 22, 2018	145.15	145.70	142.82	142.91	622,978	-3.58(-2.45%)
Mar 21, 2018	146.56	147.82	146.38	146.49	287,211	-0.13(-0.09%)
Mar 20, 2018	146.56	147.01	146.24	146.62	182,037	+0.19(+0.13%)
Mar 19, 2018	147.80	147.80	145.41	146.43	281,220	-1.89(-1.27%)
Mar 16, 2018	148.25	148.86	148.24	148.32	443,807	+0.27(+0.18%)
Mar 15, 2018	148.65	148.90	147.76	148.04	249,386	-0.25(-0.17%)
Mar 14, 2018	149.53	149.64	148.06	148.29	227,972	-0.75(-0.50%)
Mar 13, 2018	150.61	150.89	148.72	149.03	256,490	-0.94(-0.62%)
Mar 12, 2018	150.20	150.58	149.72	149.97	336,199	-0.05(-0.03%)
Mar 09, 2018	148.47	150.03	148.30	150.02	269,881	+2.44(+1.65%)
Mar 08, 2018	147.43	147.69	146.74	147.58	196,393	+0.56(+0.38%)
Mar 07, 2018		147.22		147.03	169,940	+0.08(+0.06%)
Mar 06, 2018	146.91	147.32	145.98	146.94	253,146	+0.53(+0.36%)
Mar 05, 2018	143.99	146.76	143.99	146.42	268,793	+1.62(+1.12%)
Mar 02, 2018	142.76	145.03	142.40	144.80	250,376	+0.93(+0.64%)

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.