Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	137.74	139.33	136.78	137.48	2,907,443	-0.54(-0.39%)
May 30, 2018	136.87	139.12	136.50	138.02	1,906,808	+1.62(+1.19%)
May 29, 2018	135.54	136.87	134.82	136.40	1,475,721	-0.05(-0.04%)
May 25, 2018		136.45	136.45	136.45	0	-0.32(-0.23%)
May 24, 2018	138.44	138.90	136.55	136.77	2,008,077	-1.46(-1.06%)
May 23, 2018	135.36	138.42	135.10	138.23	1,576,153	+1.43(+1.05%)
May 22, 2018	139.32	140.26	136.59	136.80	1,695,091	-1.89(-1.36%)
May 21, 2018	140.39	141.37	136.96	138.69	2,281,456	-0.30(-0.22%)
May 18, 2018	137.59	142.14	137.02	138.99	3,299,699	+1.48(+1.08%)
May 17, 2018	138.71	139.93	137.21	137.51	1,272,285	-1.07(-0.77%)
May 16, 2018	141.41	141.59	138.26	138.58	1,039,748	-2.52(-1.79%)
May 15, 2018	140.39	141.86	138.55	141.10	1,045,141	-0.15(-0.11%)
May 14, 2018	144.94	145.15	140.42	141.25	1,725,662	-2.79(-1.94%)
May 11, 2018	143.32	144.33	142.47	144.04	1,357,595	+0.14(+0.10%)
May 10, 2018	139.61	144.16	139.55	143.90	2,119,547	+5.33(+3.85%)
May 09, 2018	136.56	139.33	136.50	138.57	979,463	+2.07(+1.52%)
May 08, 2018	135.53	136.60	135.03	136.50	1,330,411	+0.68(+0.50%)
May 07, 2018	135.05	136.31	134.37	135.82	641,271	+1.47(+1.09%)
May 04, 2018	132.32	135.78	132.13	134.35	1,148,606	+1.48(+1.11%)
May 03, 2018	132.37	133.33	131.12	132.87	1,177,019	+0.38(+0.29%)
May 02, 2018	132.75	133.40	132.00	132.49	1,379,894	-0.73(-0.55%)
May 01, 2018	132.75	133.37	131.39	133.22	1,748,217	-0.04(-0.03%)
Apr 30, 2018	133.05	134.29	132.19	133.26	1,062,218	+0.21(+0.16%)
Apr 27, 2018	133.50	133.93	131.74	133.05	1,076,608	+0.64(+0.48%)
Apr 26, 2018	132.63	133.63	131.52	132.41	1,217,793	+0.79(+0.60%)
Apr 25, 2018	133.83	133.87	131.14	131.62	1,548,164	-2.34(-1.75%)
Apr 24, 2018	135.74	136.97	133.07	133.96	2,543,691	-1.06(-0.79%)
Apr 23, 2018	136.68	136.74	134.31	135.02	1,370,021	-1.03(-0.76%)
Apr 20, 2018	135.59	136.57	133.85	136.05	2,620,810	+0.46(+0.34%)
Apr 19, 2018	136.59	137.15	133.71	135.59	2,921,182	-1.95(-1.42%)
Apr 18, 2018	136.30	138.34	135.54	137.54	4,232,488	+5.66(+4.29%)
Apr 17, 2018	129.56	132.56	129.17	131.88	3,213,819	+4.12(+3.22%)
Apr 16, 2018	126.28	130.19	126.00	127.76	4,509,870	+6.42(+5.29%)
Apr 13, 2018	123.00	123.00	120.53	121.34	2,900,957	-0.81(-0.66%)
Apr 12, 2018	122.30	122.80	121.34	122.15	1,567,283	+0.66(+0.54%)
Apr 11, 2018	121.11	123.29	120.58	121.49	2,067,713	-0.26(-0.21%)
Apr 10, 2018	121.80	123.53	121.27	121.75	2,178,082	+1.28(+1.06%)
Apr 09, 2018	119.20	122.60	119.20	120.47	1,273,513	+1.82(+1.53%)
Apr 06, 2018	120.77	122.50	117.83	118.65	2,315,834	-3.16(-2.59%)
Apr 05, 2018	122.77	122.99	120.82	121.81	1,050,396	-0.02(-0.02%)
Apr 04, 2018	117.66	122.18	117.61	121.83	2,016,753	+1.96(+1.64%)
Apr 03, 2018	121.40	121.49	118.84	119.87	1,713,451	-0.61(-0.51%)
Apr 02, 2018	121.49	122.05	118.82	120.48	1,545,856	-0.79(-0.65%)
Mar 29, 2018		121.27	121.27	121.27	0	+1.32(+1.10%)
Mar 28, 2018	123.26	123.26	119.33	119.95	1,825,034	-3.42(-2.77%)
Mar 27, 2018	127.38	128.35	122.24	123.37	1,891,213	-2.66(-2.11%)
Mar 26, 2018	123.66	126.45	123.58	126.03	1,398,220	+3.97(+3.25%)
Mar 23, 2018	122.13	127.07	119.64	122.06	2,683,089	-0.04(-0.03%)
Mar 22, 2018	123.26	124.00	121.82	122.10	895,231	-2.25(-1.81%)
Mar 21, 2018	126.12	126.12	123.91	124.35	1,125,202	-1.81(-1.43%)
Mar 20, 2018	125.95	128.42	125.41	126.16	1,349,664	+0.57(+0.45%)
Mar 19, 2018	123.50	126.24	122.75	125.59	1,492,452	+1.12(+0.90%)
Mar 16, 2018	125.16	127.06	124.35	124.47	2,160,437	-1.04(-0.83%)
Mar 15, 2018	125.35	125.97	124.58	125.51	1,607,434	+0.76(+0.61%)
Mar 14, 2018	124.88	124.93	123.49	124.75	1,497,120	+0.72(+0.58%)
Mar 13, 2018	127.19	127.50	123.39	124.03	1,845,719	-3.16(-2.48%)
Mar 12, 2018	125.72	127.76	124.76	127.19	3,293,801	+1.35(+1.07%)
Mar 09, 2018	124.36	126.03	123.61	125.84	1,893,873	+2.32(+1.88%)
Mar 08, 2018	125.02	126.02	122.93	123.52	1,219,600	-0.73(-0.59%)
Mar 07, 2018		124.48		124.25	2,101,238	+3.72(+3.09%)
Mar 06, 2018	118.75	120.93	118.06	120.53	3,487,502	+2.29(+1.94%)
Mar 05, 2018	114.35	118.72	113.90	118.24	4,257,739	+1.90(+1.63%)
Mar 02, 2018	115.43	118.50	113.30	116.34	8,108,329	-7.32(-5.92%)

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.