Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	242.04	245.52	241.96	242.56	4,404,269	+0.93(+0.38%)
May 30, 2018	243.69	243.75	240.47	241.63	3,147,082	-0.42(-0.17%)
May 29, 2018	242.55	245.04	240.60	242.05	3,631,257	-1.75(-0.72%)
May 25, 2018		243.80	243.80	243.80	0	+3.52(+1.46%)
May 24, 2018	243.49	243.95	240.05	240.28	4,781,314	-0.11(-0.05%)
May 23, 2018	238.77	243.33	236.61	240.39	5,038,308	+0.42(+0.18%)
May 22, 2018	243.99	247.05	239.60	239.97	7,132,000	-0.54(-0.22%)
May 21, 2018	256.00	256.36	237.83	240.51	15,246,208	-12.50(-4.94%)
May 18, 2018	262.38	264.66	251.58	253.01	16,046,319	-26.67(-9.54%)
May 17, 2018	280.26	283.95	278.60	279.68	3,241,320	-4.39(-1.55%)
May 16, 2018	272.74	284.22	271.23	284.07	3,618,793	+12.15(+4.47%)
May 15, 2018	266.41	271.98	265.61	271.92	2,301,818	-0.34(-0.12%)
May 14, 2018	271.50	278.76	271.00	272.26	3,282,550	+2.35(+0.87%)
May 11, 2018	270.92	271.49	266.37	269.91	2,243,181	+1.23(+0.46%)
May 10, 2018	262.18	269.40	260.70	268.68	3,070,334	+7.39(+2.83%)
May 09, 2018	263.10	264.43	259.71	261.29	2,302,688	-1.80(-0.68%)
May 08, 2018	255.00	263.99	253.40	263.09	3,601,344	+9.19(+3.62%)
May 07, 2018	251.53	257.00	250.25	253.90	3,049,374	+2.17(+0.86%)
May 04, 2018	250.85	254.74	249.29	251.73	2,697,129	-0.73(-0.29%)
May 03, 2018	249.00	254.54	245.74	252.46	2,728,029	+2.66(+1.06%)
May 02, 2018	250.92	252.74	246.80	249.80	3,058,426	-2.33(-0.92%)
May 01, 2018	247.24	254.08	246.01	252.13	2,470,450	+1.23(+0.49%)
Apr 30, 2018	253.69	255.00	244.40	250.90	4,269,122	-1.03(-0.41%)
Apr 27, 2018	253.95	257.30	245.63	251.93	8,015,571	+13.24(+5.55%)
Apr 26, 2018	232.83	239.40	232.60	238.69	3,894,322	+7.28(+3.15%)
Apr 25, 2018	229.20	231.46	222.50	231.41	2,256,060	+0.00(+0.00%)
Apr 24, 2018	233.82	238.36	228.50	231.41	2,220,257	-0.01(-0.00%)
Apr 23, 2018	232.52	235.05	230.14	231.42	1,534,368	-1.08(-0.46%)
Apr 20, 2018	234.92	235.69	230.21	232.50	2,280,187	-4.61(-1.94%)
Apr 19, 2018	238.43	240.40	235.26	237.11	1,737,375	-0.64(-0.27%)
Apr 18, 2018	237.38	239.91	236.50	237.75	2,039,217	+2.08(+0.88%)
Apr 17, 2018	230.27	237.00	228.63	235.67	2,281,472	+5.77(+2.51%)
Apr 16, 2018	228.45	231.06	226.53	229.90	1,913,780	+1.73(+0.76%)
Apr 13, 2018	231.88	233.00	225.77	228.17	1,647,049	-3.17(-1.37%)
Apr 12, 2018	230.75	232.24	229.03	231.34	1,216,784	+1.69(+0.74%)
Apr 11, 2018	230.00	233.50	228.89	229.65	1,382,861	-1.85(-0.80%)
Apr 10, 2018	231.32	233.55	228.42	231.50	2,623,449	+7.17(+3.20%)
Apr 09, 2018	224.70	227.75	221.92	224.33	2,279,886	+4.51(+2.05%)
Apr 06, 2018				219.82	1,741,668	-5.75(-2.55%)
Apr 05, 2018	226.01	228.50	224.37	225.57	2,006,754	+1.27(+0.57%)
Apr 04, 2018	213.80	225.95	213.56	224.30	4,102,248	+4.28(+1.95%)
Apr 03, 2018	223.53	224.77	216.69	220.02	2,347,668	-0.04(-0.02%)
Apr 02, 2018	220.84	223.87	216.11	220.06	2,693,244	-3.13(-1.40%)
Mar 29, 2018		223.19	223.19	223.19	0	+0.09(+0.04%)
Mar 28, 2018	228.80	229.90	220.20	223.10	4,250,984	-7.86(-3.40%)
Mar 27, 2018	239.38	241.21	228.70	230.96	3,135,472	-4.98(-2.11%)
Mar 26, 2018	236.61	237.77	229.38	235.94	3,329,085	+5.86(+2.55%)
Mar 23, 2018	236.52	238.82	229.34	230.08	3,980,304	-6.03(-2.55%)
Mar 22, 2018	245.00	245.00	233.72	236.11	5,099,231	-13.94(-5.57%)
Mar 21, 2018	254.26	254.26	249.03	250.05	2,642,106	-4.41(-1.73%)
Mar 20, 2018	253.75	256.74	252.11	254.46	2,361,021	+1.63(+0.64%)
Mar 19, 2018	261.47	261.47	250.35	252.83	3,094,468	-9.56(-3.64%)
Mar 16, 2018	259.61	263.70	257.21	262.39	4,646,102	-0.32(-0.12%)
Mar 15, 2018	263.01	264.75	260.49	262.71	2,506,763	+3.36(+1.30%)
Mar 14, 2018	259.73	262.74	256.77	259.35	2,344,836	+1.00(+0.39%)
Mar 13, 2018	268.00	268.00	257.34	258.35	2,566,154	-7.32(-2.76%)
Mar 12, 2018	264.92	270.58	263.24	265.67	2,573,637	+2.11(+0.80%)
Mar 09, 2018	259.25	267.60	257.86	263.56	3,757,842	+6.42(+2.50%)
Mar 08, 2018	257.54	258.55	254.86	257.14	2,284,999	-0.12(-0.05%)
Mar 07, 2018				257.26	1,661,085	-1.47(-0.57%)
Mar 06, 2018	257.99	260.00	255.73	258.73	2,594,785	+3.84(+1.51%)
Mar 05, 2018	248.09	256.33	246.21	254.89	2,271,363	+4.29(+1.71%)
Mar 02, 2018	242.32	251.58	240.66	250.60	2,433,506	+0.85(+0.34%)

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.