Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	550.78	550.78	543.65	543.81	17,031	-7.58(-1.38%)
May 30, 2018	556.12	557.43	549.62	551.39	26,419	-2.06(-0.37%)
May 29, 2018	557.53	558.93	549.10	553.45	20,702	-6.60(-1.18%)
May 25, 2018		560.05	560.05	560.05	0	-0.09(-0.02%)
May 24, 2018	549.10	563.75	546.99	560.15	36,420	+8.99(+1.63%)
May 23, 2018	555.18	555.18	548.14	551.16	15,466	-5.99(-1.08%)
May 22, 2018	554.34	557.20	552.28	557.15	12,934	+2.71(+0.49%)
May 21, 2018	559.68	562.96	551.07	554.44	18,328	-1.68(-0.30%)
May 18, 2018	568.95	569.79	556.03	556.12	19,384	-10.95(-1.93%)
May 17, 2018	565.02	570.00	564.31	567.08	14,155	+2.90(+0.51%)
May 16, 2018	566.61	570.82	562.67	564.17	24,595	-3.88(-0.68%)
May 15, 2018	559.02	569.86	559.02	568.06	20,165	+5.99(+1.07%)
May 14, 2018	564.22	564.88	560.48	562.07	13,832	-1.17(-0.21%)
May 11, 2018	557.43	565.67	557.43	563.24	25,462	+5.80(+1.04%)
May 10, 2018	555.79	560.19	554.62	557.43	19,045	+4.54(+0.82%)
May 09, 2018	561.41	561.41	552.89	552.89	33,207	-7.96(-1.42%)
May 08, 2018	559.91	563.38	558.74	560.85	15,912	-1.12(-0.20%)
May 07, 2018	562.39	563.80	557.06	561.97	38,086	+0.94(+0.17%)
May 04, 2018	551.67	561.79	549.57	561.04	18,257	+8.80(+1.59%)
May 03, 2018	564.92	564.92	548.68	552.24	21,651	-12.45(-2.21%)
May 02, 2018	568.53	574.42	561.27	564.69	32,510	-4.21(-0.74%)
May 01, 2018	561.97	569.60	558.04	568.90	16,987	+4.31(+0.76%)
Apr 30, 2018	570.26	571.62	564.22	564.59	18,389	-5.20(-0.91%)
Apr 27, 2018	572.69	574.24	568.67	569.79	15,238	-1.36(-0.24%)
Apr 26, 2018	571.20	572.97	569.46	571.15	9,573	+1.55(+0.27%)
Apr 25, 2018	570.87	572.23	569.46	569.60	77,214	-2.01(-0.35%)
Apr 24, 2018	578.78	578.78	570.30	571.62	17,745	-6.09(-1.05%)
Apr 23, 2018	572.74	578.87	570.35	577.70	6,869	+6.60(+1.16%)
Apr 20, 2018	573.86	574.19	570.26	571.10	18,428	-1.73(-0.30%)
Apr 19, 2018	573.39	575.78	570.30	572.83	7,954	-1.31(-0.23%)
Apr 18, 2018	585.57	585.57	573.72	574.14	23,808	-9.38(-1.61%)
Apr 17, 2018	576.28	584.32	575.35	583.52	20,886	+10.79(+1.88%)
Apr 16, 2018	571.29	575.37	568.39	572.73	16,876	+3.41(+0.60%)
Apr 13, 2018	571.29	571.61	567.18	569.32	11,703	-1.78(-0.31%)
Apr 12, 2018	567.97	572.17	567.78	571.10	34,030	+4.02(+0.71%)
Apr 11, 2018	565.82	569.88	562.08	567.08	27,799	-1.77(-0.31%)
Apr 10, 2018	569.47	569.75	565.03	568.86	15,036	+7.57(+1.35%)
Apr 09, 2018	561.43	569.73	560.45	561.29	28,190	+1.59(+0.28%)
Apr 06, 2018	563.44	563.63	554.42	559.70	20,471	-5.00(-0.89%)
Apr 05, 2018	565.63	572.10	563.58	564.70	33,695	+1.26(+0.22%)
Apr 04, 2018	556.11	564.75	552.13	563.44	64,076	+1.82(+0.32%)
Apr 03, 2018	551.85	564.28	551.39	561.62	38,191	+12.61(+2.30%)
Apr 02, 2018	561.15	561.15	542.79	549.00	34,402	-13.64(-2.42%)
Mar 29, 2018		562.64	562.64	562.64	0	+2.29(+0.41%)
Mar 28, 2018	552.18	562.46	552.18	560.36	31,477	+8.46(+1.53%)
Mar 27, 2018	561.52	562.46	548.87	551.90	27,818	-8.92(-1.59%)
Mar 26, 2018	548.35	561.90	546.20	560.82	47,244	+16.26(+2.99%)
Mar 23, 2018	556.62	556.62	540.18	544.57	22,555	-10.98(-1.98%)
Mar 22, 2018	556.66	564.28	554.17	555.54	49,334	-3.55(-0.64%)
Mar 21, 2018	555.78	560.54	554.94	559.10	11,548	+2.85(+0.51%)
Mar 20, 2018	551.77	563.44	551.77	556.25	27,739	+0.84(+0.15%)
Mar 19, 2018	556.01	561.48	550.59	555.40	48,875	-2.66(-0.48%)
Mar 16, 2018	558.72	560.92	552.04	558.07	42,545	+0.19(+0.03%)
Mar 15, 2018	561.62	562.41	556.52	557.88	23,935	-2.66(-0.48%)
Mar 14, 2018	553.49	563.63	548.49	560.54	19,446	+10.18(+1.85%)
Mar 13, 2018	565.21	565.21	548.30	550.36	26,760	-15.18(-2.68%)
Mar 12, 2018	561.01	566.15	559.42	565.54	46,832	+5.19(+0.93%)
Mar 09, 2018	560.64	563.70	558.00	560.36	25,027	+1.40(+0.25%)
Mar 08, 2018	560.22	566.57	552.79	558.95	20,597	+0.14(+0.03%)
Mar 07, 2018		563.58		558.81	43,324	+11.07(+2.02%)
Mar 06, 2018	545.92	547.74	538.12	547.74	30,575	+4.16(+0.76%)
Mar 05, 2018	535.41	545.46	535.41	543.59	21,974	+5.56(+1.03%)
Mar 02, 2018	528.78	538.45	522.94	538.03	13,484	+6.59(+1.24%)

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.