Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	553.09	557.64	546.58	548.44	5,968	-5.53(-1.00%)
May 30, 2018	541.79	556.34	541.79	553.97	7,056	+11.62(+2.14%)
May 29, 2018	540.12	546.30	537.75	542.35	6,115	-5.86(-1.07%)
May 25, 2018		548.21	548.21	548.21	0	+8.09(+1.50%)
May 24, 2018	543.70	549.84	538.31	540.12	11,318	-3.21(-0.59%)
May 23, 2018	558.15	558.15	543.33	543.33	3,231	-8.13(-1.47%)
May 22, 2018	568.89	568.89	551.46	551.46	5,939	-5.90(-1.06%)
May 21, 2018	553.79	562.15	551.46	557.37	9,211	+4.79(+0.87%)
May 18, 2018	554.02	554.02	551.23	552.58	4,305	-2.23(-0.40%)
May 17, 2018	567.03	567.03	547.98	554.81	3,249	-2.93(-0.52%)
May 16, 2018	549.93	560.52	549.93	557.74	8,662	+14.55(+2.68%)
May 15, 2018	539.19	543.19	535.43	543.19	5,397	-0.84(-0.15%)
May 14, 2018	553.55	553.55	539.15	544.03	8,150	-8.83(-1.60%)
May 11, 2018	557.11	566.10	549.84	552.86	12,472	-3.95(-0.71%)
May 10, 2018	558.95	566.48	550.95	556.81	13,915	-8.69(-1.54%)
May 09, 2018	573.35	586.07	565.50	565.50	12,359	-7.95(-1.39%)
May 08, 2018	572.19	577.49	564.71	573.45	19,278	-5.25(-0.91%)
May 07, 2018	585.93	587.90	577.63	578.70	6,977	-5.95(-1.02%)
May 04, 2018	583.76	589.23	577.72	584.65	8,620	+0.33(+0.06%)
May 03, 2018	585.62	591.04	580.00	584.32	19,456	-3.95(-0.67%)
May 02, 2018	591.06	591.90	588.27	588.27	4,745	+3.81(+0.65%)
May 01, 2018	576.33	585.58	576.33	584.46	4,856	+6.18(+1.07%)
Apr 30, 2018	590.27	590.27	563.22	578.28	5,603	-5.39(-0.92%)
Apr 27, 2018	586.46	594.92	583.67	583.67	4,644	-1.67(-0.29%)
Apr 26, 2018	582.86	591.90	582.84	585.35	4,859	-2.14(-0.36%)
Apr 25, 2018	592.13	594.45	579.35	587.48	5,762	+3.72(+0.64%)
Apr 24, 2018	597.66	599.96	573.45	583.76	6,794	-6.04(-1.02%)
Apr 23, 2018	597.71	597.71	588.88	589.81	3,702	-1.21(-0.20%)
Apr 20, 2018	584.09	594.92	582.93	591.01	8,713	+5.72(+0.98%)
Apr 19, 2018	572.42	586.74	572.42	585.30	5,571	+8.78(+1.52%)
Apr 18, 2018	574.47	582.84	570.66	576.51	8,535	+2.04(+0.36%)
Apr 17, 2018	571.68	574.47	559.67	574.47	10,021	+10.55(+1.87%)
Apr 16, 2018	568.94	574.19	560.52	563.92	17,242	-0.51(-0.09%)
Apr 13, 2018	565.54	570.61	563.03	564.43	5,258	-0.05(-0.01%)
Apr 12, 2018	565.22	568.43	561.46	564.48	7,512	-2.46(-0.43%)
Apr 11, 2018	557.23	566.99	546.15	566.94	7,406	+8.27(+1.48%)
Apr 10, 2018	556.85	561.50	556.85	558.67	6,804	+6.04(+1.09%)
Apr 09, 2018	570.75	572.14	552.62	552.62	17,450	-6.97(-1.25%)
Apr 06, 2018	559.92	571.68	539.66	559.60	11,003	-6.51(-1.15%)
Apr 05, 2018	565.17	581.44	562.11	566.10	13,597	+2.65(+0.47%)
Apr 04, 2018	554.02	572.70	554.02	563.45	9,885	+1.81(+0.32%)
Apr 03, 2018	559.22	561.64	539.15	561.64	12,014	+5.86(+1.05%)
Apr 02, 2018	588.41	588.41	539.71	555.78	16,516	-31.05(-5.29%)
Mar 29, 2018		586.83	586.83	586.83	0	-2.37(-0.40%)
Mar 28, 2018	585.48	594.09	584.69	589.20	4,955	+8.23(+1.42%)
Mar 27, 2018	580.93	594.92	578.19	580.98	4,140	+0.28(+0.05%)
Mar 26, 2018	562.62	581.90	562.62	580.70	12,554	+24.36(+4.38%)
Mar 23, 2018	564.85	577.26	563.69	556.34	6,364	-8.37(-1.48%)
Mar 22, 2018	580.98	587.48	564.71	564.71	10,066	-20.92(-3.57%)
Mar 21, 2018	580.00	600.50	580.00	585.62	7,732	+6.41(+1.11%)
Mar 20, 2018	571.68	583.21	569.82	579.21	13,225	+11.25(+1.98%)
Mar 19, 2018	564.29	567.96	557.69	567.96	13,890	+4.18(+0.74%)
Mar 16, 2018	563.78	570.80	556.30	563.78	29,432	-0.84(-0.15%)
Mar 15, 2018	564.24	572.61	551.81	564.62	13,824	+4.93(+0.88%)
Mar 14, 2018	561.04	562.73	544.35	559.69	16,883	+2.56(+0.46%)
Mar 13, 2018	562.14	569.84	552.36	557.13	8,508	+0.05(+0.01%)
Mar 12, 2018	559.03	567.43	554.77	557.09	10,361	-2.78(-0.50%)
Mar 09, 2018	579.03	580.46	559.87	559.87	6,227	-16.24(-2.82%)
Mar 08, 2018	572.76	589.92	572.76	576.10	8,087	+6.45(+1.13%)
Mar 07, 2018	549.62	584.22	548.37	569.66	13,299	+15.73(+2.84%)
Mar 06, 2018	536.21	554.30	531.57	553.93	8,634	+13.92(+2.58%)
Mar 05, 2018	534.36	556.99	529.72	540.02	18,943	+11.50(+2.18%)
Mar 02, 2018	533.43	553.28	522.72	528.51	10,529	-9.18(-1.71%)

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.