Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	264.44	267.82	262.34	265.02	687,474	+0.05(+0.02%)
May 30, 2018	260.52	267.84	260.52	264.97	753,983	+5.91(+2.28%)
May 29, 2018	257.04	259.45	254.48	259.07	841,094	+0.10(+0.04%)
May 25, 2018		258.97	258.97	258.97	0	-4.48(-1.70%)
May 24, 2018	265.79	266.47	262.45	263.45	605,111	-0.88(-0.33%)
May 23, 2018	260.86	265.30	260.29	264.33	618,715	+0.91(+0.34%)
May 22, 2018	262.65	265.56	261.00	263.42	648,796	+2.44(+0.94%)
May 21, 2018	263.62	264.50	259.69	260.98	526,561	-1.34(-0.51%)
May 18, 2018	261.43	264.37	260.16	262.32	539,857	+1.19(+0.45%)
May 17, 2018	261.63	264.16	260.13	261.14	475,799	-0.38(-0.15%)
May 16, 2018	256.57	262.26	256.57	261.52	579,982	+4.95(+1.93%)
May 15, 2018	260.24	260.62	255.18	256.57	770,123	-5.54(-2.11%)
May 14, 2018	259.72	265.41	259.08	262.10	659,689	+2.38(+0.92%)
May 11, 2018	258.23	260.04	257.07	259.72	628,911	+1.96(+0.76%)
May 10, 2018	256.64	259.00	254.64	257.76	863,129	+2.39(+0.94%)
May 09, 2018	249.52	257.00	247.23	255.37	898,879	+6.25(+2.51%)
May 08, 2018	248.53	250.97	247.90	249.12	852,850	-0.77(-0.31%)
May 07, 2018	244.45	252.21	243.24	249.89	1,193,961	+11.74(+4.93%)
May 04, 2018	231.31	238.23	230.27	238.15	615,033	+4.76(+2.04%)
May 03, 2018	231.96	234.22	229.32	233.40	640,420	-0.55(-0.24%)
May 02, 2018	235.99	239.28	233.19	233.95	656,377	-2.42(-1.03%)
May 01, 2018	233.49	236.38	233.46	236.37	551,917	+2.00(+0.86%)
Apr 30, 2018	238.88	239.19	234.37	234.37	713,835	-3.42(-1.44%)
Apr 27, 2018	235.05	238.03	233.89	237.79	860,576	+1.77(+0.75%)
Apr 26, 2018	225.68	237.55	225.21	236.02	2,601,727	+11.13(+4.95%)
Apr 25, 2018	245.13	245.13	220.45	224.89	2,969,935	-7.11(-3.07%)
Apr 24, 2018	240.26	240.26	228.32	232.00	1,183,155	-7.15(-2.99%)
Apr 23, 2018	239.04	240.25	237.64	239.15	784,474	+1.22(+0.51%)
Apr 20, 2018	239.92	240.49	236.79	237.94	1,123,535	-1.21(-0.50%)
Apr 19, 2018	242.66	242.97	237.36	239.14	919,653	-4.05(-1.66%)
Apr 18, 2018	242.59	245.93	241.78	243.19	1,190,219	+1.48(+0.61%)
Apr 17, 2018	240.14	244.40	238.53	241.71	927,645	+3.20(+1.34%)
Apr 16, 2018	236.59	241.41	236.12	238.51	713,758	+3.65(+1.55%)
Apr 13, 2018	236.98	236.98	233.41	234.86	376,436	-0.63(-0.27%)
Apr 12, 2018	231.98	237.31	231.98	235.50	414,921	+4.30(+1.86%)
Apr 11, 2018	231.48	234.82	230.73	231.20	590,004	-1.22(-0.52%)
Apr 10, 2018	228.21	233.84	226.70	232.41	769,556	+8.50(+3.80%)
Apr 09, 2018	222.82	228.70	221.97	223.91	774,137	+1.95(+0.88%)
Apr 06, 2018	228.37	229.63	219.91	221.96	764,146	-7.98(-3.47%)
Apr 05, 2018	232.31	233.00	229.02	229.93	586,829	-1.36(-0.59%)
Apr 04, 2018	220.94	232.16	219.66	231.29	951,352	+7.62(+3.41%)
Apr 03, 2018	224.62	226.52	221.05	223.68	760,901	+0.01(+0.00%)
Apr 02, 2018	229.41	230.20	220.13	223.67	834,695	-6.31(-2.75%)
Mar 29, 2018		229.98	229.98	229.98	0	+1.39(+0.61%)
Mar 28, 2018	231.55	233.34	226.93	228.59	735,028	-2.32(-1.00%)
Mar 27, 2018	237.21	241.74	229.57	230.91	669,586	-4.78(-2.03%)
Mar 26, 2018	232.63	236.01	229.57	235.68	966,755	+6.73(+2.94%)
Mar 23, 2018	234.65	237.66	228.91	228.95	897,400	-5.60(-2.39%)
Mar 22, 2018	238.08	241.14	234.41	234.55	843,332	-5.56(-2.32%)
Mar 21, 2018	245.38	245.85	239.27	240.12	730,023	-5.65(-2.30%)
Mar 20, 2018	242.82	246.28	240.74	245.77	606,062	+3.81(+1.58%)
Mar 19, 2018	245.62	247.28	240.07	241.96	845,737	-5.04(-2.04%)
Mar 16, 2018	246.03	249.65	245.37	246.99	1,124,976	+2.24(+0.91%)
Mar 15, 2018	245.39	248.61	244.40	244.76	760,302	-0.17(-0.07%)
Mar 14, 2018	247.71	248.95	243.64	244.93	870,561	-1.70(-0.69%)
Mar 13, 2018	248.00	249.07	244.27	246.63	623,481	+0.36(+0.15%)
Mar 12, 2018	244.48	247.95	243.26	246.27	658,865	+2.97(+1.22%)
Mar 09, 2018	237.93	243.84	237.50	243.31	823,504	+6.42(+2.71%)
Mar 08, 2018	234.92	237.08	233.75	236.89	753,040	+2.26(+0.96%)
Mar 07, 2018	227.18	235.59	225.31	234.63	841,104	+5.29(+2.31%)
Mar 06, 2018	225.04	230.29	224.50	229.34	615,867	+4.75(+2.11%)
Mar 05, 2018	220.98	226.14	219.89	224.59	559,112	+1.64(+0.74%)
Mar 02, 2018	216.24	223.59	215.46	222.95	890,439	+4.52(+2.07%)

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.