Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	198.00	198.66	195.78	196.23	375,659	-1.44(-0.73%)
May 30, 2018	195.78	198.74	193.97	197.67	332,046	+2.89(+1.48%)
May 29, 2018	197.29	198.83	193.93	194.78	654,332	-4.70(-2.35%)
May 25, 2018		199.48	199.48	199.48	0	-2.45(-1.21%)
May 24, 2018	197.32	202.48	197.32	201.93	525,979	+5.10(+2.59%)
May 23, 2018	193.44	197.48	193.41	196.82	356,881	+1.52(+0.78%)
May 22, 2018	197.88	197.88	194.10	195.30	347,870	-1.78(-0.90%)
May 21, 2018	197.58	199.93	196.65	197.08	394,330	+0.95(+0.49%)
May 18, 2018	195.48	196.86	195.06	196.13	376,444	+0.70(+0.36%)
May 17, 2018	194.67	197.06	194.29	195.43	488,530	+0.26(+0.13%)
May 16, 2018	193.39	196.44	193.39	195.17	470,637	+2.01(+1.04%)
May 15, 2018	192.99	193.96	192.14	193.16	472,737	-0.11(-0.06%)
May 14, 2018	194.65	195.19	188.69	193.28	947,478	-1.52(-0.78%)
May 11, 2018	196.87	197.68	193.97	194.80	532,236	-1.97(-1.00%)
May 10, 2018	195.97	198.90	195.79	196.77	551,871	+0.76(+0.39%)
May 09, 2018	198.20	198.70	195.44	196.01	1,131,886	-0.24(-0.12%)
May 08, 2018	190.91	196.36	190.46	196.25	1,028,357	+5.28(+2.77%)
May 07, 2018	186.18	192.24	186.08	190.97	892,583	+4.58(+2.46%)
May 04, 2018	183.07	186.65	178.64	186.38	1,413,606	+2.95(+1.61%)
May 03, 2018	202.07	202.07	182.50	183.44	1,623,459	-21.62(-10.54%)
May 02, 2018	206.83	210.41	203.82	205.05	668,499	-2.62(-1.26%)
May 01, 2018	214.71	215.37	203.13	207.67	820,522	-7.51(-3.49%)
Apr 30, 2018	217.13	218.71	215.11	215.18	436,749	-2.27(-1.04%)
Apr 27, 2018	222.62	223.19	216.55	217.45	530,432	-5.07(-2.28%)
Apr 26, 2018	223.71	224.16	220.63	222.52	254,998	-0.88(-0.40%)
Apr 25, 2018	226.31	227.29	219.79	223.40	403,677	-2.90(-1.28%)
Apr 24, 2018	235.83	236.88	223.65	226.31	328,061	-8.13(-3.47%)
Apr 23, 2018	233.50	234.91	232.60	234.44	214,818	+1.25(+0.53%)
Apr 20, 2018	235.27	235.40	231.63	233.19	243,974	-1.80(-0.76%)
Apr 19, 2018	233.46	235.65	232.06	234.99	292,061	+1.58(+0.68%)
Apr 18, 2018	232.43	234.02	231.88	233.40	318,431	+2.49(+1.08%)
Apr 17, 2018	229.91	233.26	229.91	230.91	382,985	+2.03(+0.89%)
Apr 16, 2018	228.55	229.72	227.57	228.89	239,376	+1.80(+0.79%)
Apr 13, 2018	228.78	228.78	225.27	227.09	468,454	-0.48(-0.21%)
Apr 12, 2018	226.26	229.74	225.50	227.57	410,076	+2.38(+1.06%)
Apr 11, 2018	224.60	227.82	224.23	225.19	327,742	-0.25(-0.11%)
Apr 10, 2018	230.04	230.44	225.14	225.44	395,363	-2.07(-0.91%)
Apr 09, 2018	228.18	230.38	227.00	227.51	290,245	+0.73(+0.32%)
Apr 06, 2018	228.59	230.60	225.08	226.77	672,447	-4.14(-1.79%)
Apr 05, 2018	231.08	232.78	229.15	230.91	305,618	+0.96(+0.42%)
Apr 04, 2018	225.44	230.15	224.11	229.96	472,917	+0.69(+0.30%)
Apr 03, 2018	224.54	229.39	224.54	229.27	538,783	+5.06(+2.26%)
Apr 02, 2018	228.16	228.53	221.32	224.21	579,351	-3.85(-1.69%)
Mar 29, 2018		228.06	228.06	228.06	0	+4.05(+1.81%)
Mar 28, 2018	226.40	227.06	222.33	224.00	541,787	-1.41(-0.63%)
Mar 27, 2018	233.39	234.05	223.94	225.42	663,457	-6.60(-2.85%)
Mar 26, 2018	229.16	232.52	227.22	232.02	531,998	+7.31(+3.25%)
Mar 23, 2018	220.88	229.12	220.40	224.71	598,277	+4.27(+1.94%)
Mar 22, 2018	224.18	225.59	220.08	220.44	418,398	-5.77(-2.55%)
Mar 21, 2018	227.56	229.90	226.08	226.21	358,122	-0.75(-0.33%)
Mar 20, 2018	224.82	228.31	224.82	226.96	829,944	+2.23(+0.99%)
Mar 19, 2018	224.73	225.79	223.04	224.73	538,778	-0.08(-0.04%)
Mar 16, 2018	223.99	226.35	222.99	224.81	1,247,357	+0.19(+0.09%)
Mar 15, 2018	226.69	226.72	223.46	224.62	577,479	-1.45(-0.64%)
Mar 14, 2018	229.46	230.03	225.33	226.07	759,019	-2.80(-1.22%)
Mar 13, 2018	230.05	230.66	227.99	228.86	544,674	+0.45(+0.20%)
Mar 12, 2018	233.60	233.80	227.81	228.41	579,895	-5.19(-2.22%)
Mar 09, 2018	231.81	233.92	230.55	233.60	349,461	+2.73(+1.18%)
Mar 08, 2018	231.07	231.95	228.38	230.88	429,009	+1.24(+0.54%)
Mar 07, 2018		230.15	224.65	229.64	557,138	+0.82(+0.36%)
Mar 06, 2018	230.35	231.40	227.69	228.82	445,706	-1.29(-0.56%)
Mar 05, 2018		231.16	224.17	230.11	674,836	-0.68(-0.30%)
Mar 02, 2018	228.98	232.20	225.78	230.79	540,242	+0.48(+0.21%)

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.