Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	560.40	561.94	549.29	558.40	333,985	-4.24(-0.75%)
May 30, 2018	556.70	565.40	556.52	562.64	139,942	+10.08(+1.82%)
May 29, 2018	560.61	560.61	546.60	552.56	128,297	-10.58(-1.88%)
May 25, 2018		563.14	563.14	563.14	0	-0.05(-0.01%)
May 24, 2018	563.15	565.00	558.15	563.19	110,287	+0.04(+0.01%)
May 23, 2018	569.60	569.60	561.18	563.15	56,648	-6.88(-1.21%)
May 22, 2018	569.48	573.54	566.65	570.03	65,158	+0.37(+0.07%)
May 21, 2018	567.35	573.28	567.32	569.65	58,578	+3.94(+0.70%)
May 18, 2018	568.51	571.76	565.71	565.71	65,196	-3.24(-0.57%)
May 17, 2018	571.01	574.09	564.50	568.95	62,020	-1.97(-0.34%)
May 16, 2018	573.63	575.05	567.60	570.92	51,168	-1.58(-0.28%)
May 15, 2018	568.48	574.38	568.48	572.49	80,693	+1.49(+0.26%)
May 14, 2018	574.71	575.11	570.35	571.01	78,498	-2.30(-0.40%)
May 11, 2018	570.58	579.19	569.68	573.31	50,926	+5.90(+1.04%)
May 10, 2018	566.65	569.09	563.72	567.40	105,258	+2.48(+0.44%)
May 09, 2018	563.18	566.61	560.57	564.93	67,047	+4.05(+0.72%)
May 08, 2018	555.02	566.70	555.02	560.88	73,937	-2.60(-0.46%)
May 07, 2018	568.15	570.76	563.48	563.48	49,525	-1.70(-0.30%)
May 04, 2018	552.19	567.87	552.19	565.18	81,142	+10.64(+1.92%)
May 03, 2018	557.42	562.55	550.15	554.54	81,098	-5.58(-1.00%)
May 02, 2018	566.59	566.59	558.10	560.12	88,767	-8.74(-1.54%)
May 01, 2018	561.28	570.51	560.14	568.86	110,387	+6.44(+1.14%)
Apr 30, 2018	570.72	572.36	561.84	562.42	97,817	-7.91(-1.39%)
Apr 27, 2018	568.18	572.44	567.92	570.33	84,618	+1.28(+0.23%)
Apr 26, 2018	571.72	574.10	567.73	569.05	60,353	-3.54(-0.62%)
Apr 25, 2018	572.30	577.13	569.80	572.59	62,872	+0.06(+0.01%)
Apr 24, 2018	576.11	578.74	570.49	572.53	133,226	-3.08(-0.54%)
Apr 23, 2018	576.40	581.73	574.67	575.62	63,423	+0.69(+0.12%)
Apr 20, 2018	577.20	581.75	571.53	574.92	141,504	-2.69(-0.47%)
Apr 19, 2018	578.52	583.84	576.69	577.61	61,442	-2.56(-0.44%)
Apr 18, 2018	580.73	584.64	578.87	580.18	100,078	-1.00(-0.17%)
Apr 17, 2018	582.23	590.16	580.21	581.17	55,959	+1.21(+0.21%)
Apr 16, 2018	580.29	586.25	579.87	579.96	95,202	+3.39(+0.59%)
Apr 13, 2018	584.03	584.08	574.95	576.58	64,565	-4.44(-0.76%)
Apr 12, 2018	577.95	584.96	577.43	581.02	82,586	+6.31(+1.10%)
Apr 11, 2018	575.90	581.74	572.46	574.71	54,140	-3.93(-0.68%)
Apr 10, 2018	586.53	589.05	577.98	578.64	93,391	-1.12(-0.19%)
Apr 09, 2018	583.62	589.40	579.40	579.76	70,260	+0.36(+0.06%)
Apr 06, 2018	590.00	592.59	576.07	579.40	81,281	-15.74(-2.64%)
Apr 05, 2018	599.51	600.08	595.11	595.14	43,586	-1.73(-0.29%)
Apr 04, 2018	585.75	599.63	583.96	596.87	63,760	+3.30(+0.56%)
Apr 03, 2018	589.00	596.47	586.62	593.57	64,767	+7.35(+1.25%)
Apr 02, 2018	601.35	604.83	580.59	586.22	65,309	-15.12(-2.51%)
Mar 29, 2018		601.35	601.35	601.35	0	+9.28(+1.57%)
Mar 28, 2018	579.65	593.52	578.46	592.07	58,305	+13.85(+2.39%)
Mar 27, 2018	595.21	597.32	576.75	578.22	74,715	-14.81(-2.50%)
Mar 26, 2018	567.74	594.85	567.74	593.03	98,551	+29.05(+5.15%)
Mar 23, 2018	580.56	582.94	562.82	563.98	94,906	-15.92(-2.75%)
Mar 22, 2018	593.51	597.16	579.88	579.90	107,718	-19.14(-3.20%)
Mar 21, 2018	600.82	605.82	596.42	599.04	81,757	-2.21(-0.37%)
Mar 20, 2018	614.42	614.42	601.21	601.26	82,981	-12.82(-2.09%)
Mar 19, 2018	614.34	617.97	610.11	614.08	59,490	-0.73(-0.12%)
Mar 16, 2018	610.88	620.11	610.88	614.81	90,382	+5.01(+0.82%)
Mar 15, 2018	615.61	615.61	605.70	609.80	41,796	-4.14(-0.67%)
Mar 14, 2018	617.25	617.66	613.20	613.94	44,081	-1.43(-0.23%)
Mar 13, 2018	618.51	619.81	611.60	615.37	29,090	+0.27(+0.04%)
Mar 12, 2018	620.74	622.15	611.83	615.10	80,630	-3.98(-0.64%)
Mar 09, 2018	608.72	621.07	602.87	619.08	58,898	+14.18(+2.34%)
Mar 08, 2018	618.04	619.75	600.80	604.90	76,112	-10.29(-1.67%)
Mar 07, 2018		622.00	607.91	615.18	89,594	-5.11(-0.82%)
Mar 06, 2018	604.39	622.99	598.13	620.29	102,644	+16.58(+2.75%)
Mar 05, 2018	578.60	605.27	575.12	603.71	62,041	+22.38(+3.85%)
Mar 02, 2018	570.20	584.99	567.85	581.33	66,126	+9.91(+1.73%)

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.