Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.