Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	170.13	171.20	169.63	170.07	35,657,196	-0.11(-0.06%)
May 30, 2018	169.63	170.48	169.22	170.18	22,651,948	+1.21(+0.72%)
May 29, 2018	168.91	169.92	167.96	168.97	41,164,896	-0.75(-0.44%)
May 25, 2018		169.72	169.72	169.72	0	+0.17(+0.10%)
May 24, 2018	169.56	169.85	167.84	169.55	27,665,168	-0.05(-0.03%)
May 23, 2018	166.90	169.62	166.88	169.60	26,541,436	+1.42(+0.84%)
May 22, 2018	169.15	169.45	167.88	168.18	19,448,412	-0.22(-0.13%)
May 21, 2018	168.73	169.50	167.68	168.40	22,951,140	+0.94(+0.56%)
May 18, 2018	167.71	168.26	167.21	167.46	26,217,940	-0.87(-0.52%)
May 17, 2018	168.40	169.61	167.51	168.33	27,470,064	-0.65(-0.38%)
May 16, 2018	168.10	169.37	168.01	168.98	22,936,134	+1.11(+0.66%)
May 15, 2018	168.40	168.50	166.98	167.87	49,342,516	-1.88(-1.11%)
May 14, 2018	169.84	170.82	169.47	169.75	21,813,612	+0.29(+0.17%)
May 11, 2018	169.35	169.86	168.72	169.46	24,688,848	-0.16(-0.09%)
May 10, 2018	168.43	169.74	168.29	169.62	27,044,142	+1.74(+1.04%)
May 09, 2018	166.40	167.99	165.78	167.88	29,094,600	+1.81(+1.09%)
May 08, 2018	165.83	166.43	164.86	166.07	26,021,908	-0.17(-0.10%)
May 07, 2018	165.64	166.78	165.51	166.24	32,515,518	+1.37(+0.83%)
May 04, 2018	161.11	165.25	160.98	164.87	41,543,244	+3.07(+1.90%)
May 03, 2018	161.08	162.40	159.22	161.80	60,283,504	-0.02(-0.01%)
May 02, 2018	163.10	163.57	161.63	161.82	38,627,320	-0.96(-0.59%)
May 01, 2018	160.52	162.80	160.14	162.78	36,462,380	+1.84(+1.14%)
Apr 30, 2018	162.48	163.48	160.54	160.94	35,581,840	-1.15(-0.71%)
Apr 27, 2018	164.35	164.41	161.17	162.09	51,043,408	+0.10(+0.06%)
Apr 26, 2018	160.72	162.53	160.18	161.99	42,973,912	+3.34(+2.11%)
Apr 25, 2018	158.80	159.31	156.47	158.65	52,036,908	+0.19(+0.12%)
Apr 24, 2018	162.62	162.91	157.39	158.46	70,234,800	-3.43(-2.12%)
Apr 23, 2018	163.08	163.73	161.02	161.89	33,009,084	-0.41(-0.25%)
Apr 20, 2018	164.49	164.61	161.73	162.30	49,197,140	-2.61(-1.58%)
Apr 19, 2018	165.65	165.99	164.34	164.91	34,660,088	-1.53(-0.92%)
Apr 18, 2018	166.12	167.00	165.31	166.44	29,552,976	+0.34(+0.20%)
Apr 17, 2018	164.19	166.46	163.91	166.10	35,498,592	+3.50(+2.15%)
Apr 16, 2018	162.45	163.19	161.48	162.60	28,154,032	+1.23(+0.76%)
Apr 13, 2018	163.01	163.26	160.67	161.37	44,604,892	-0.84(-0.52%)
Apr 12, 2018	161.30	162.77	161.16	162.21	30,428,008	+1.93(+1.20%)
Apr 11, 2018	160.20	162.00	160.10	160.28	41,597,424	-0.93(-0.58%)
Apr 10, 2018	160.13	161.73	159.07	161.21	48,571,696	+3.48(+2.21%)
Apr 09, 2018	158.01	160.88	157.46	157.73	41,768,784	+1.10(+0.70%)
Apr 06, 2018	158.94	160.46	155.88	156.63	59,870,864	-4.02(-2.50%)
Apr 05, 2018	161.33	161.58	159.48	160.65	42,709,968	+0.91(+0.57%)
Apr 04, 2018	154.27	160.23	154.04	159.74	65,688,320	+2.48(+1.58%)
Apr 03, 2018	156.92	157.92	154.44	157.26	64,063,212	+1.75(+1.13%)
Apr 02, 2018	159.00	159.74	153.88	155.51	85,488,576	-4.62(-2.89%)
Mar 29, 2018		160.13	160.13	160.13	0	+2.88(+1.83%)
Mar 28, 2018	158.25	159.78	156.04	157.25	89,315,528	-1.83(-1.15%)
Mar 27, 2018	165.60	165.62	157.68	159.08	78,841,904	-5.32(-3.24%)
Mar 26, 2018	161.68	164.60	159.16	164.40	57,461,128	+5.89(+3.72%)
Mar 23, 2018	162.60	163.30	158.43	158.51	80,110,392	-4.29(-2.64%)
Mar 22, 2018	164.70	165.77	162.60	162.80	66,416,904	-4.12(-2.47%)
Mar 21, 2018	167.23	168.76	166.19	166.92	43,843,296	-0.73(-0.44%)
Mar 20, 2018	167.10	168.04	166.61	167.65	34,056,988	+0.55(+0.33%)
Mar 19, 2018	169.16	169.22	165.64	167.10	71,317,032	-3.92(-2.29%)
Mar 16, 2018	171.78	172.20	170.94	171.02	31,176,742	-0.51(-0.30%)
Mar 15, 2018	171.83	172.53	170.90	171.53	28,792,192	-0.15(-0.09%)
Mar 14, 2018	172.58	172.74	171.12	171.68	40,494,704	-0.03(-0.02%)
Mar 13, 2018	174.80	175.20	171.27	171.71	55,605,012	-2.37(-1.36%)
Mar 12, 2018	173.65	174.48	173.28	174.08	37,574,276	+0.92(+0.53%)
Mar 09, 2018	171.10	173.16	170.82	173.16	38,310,544	+3.30(+1.94%)
Mar 08, 2018	169.54	169.98	168.95	169.86	25,713,820	+0.93(+0.55%)
Mar 07, 2018		169.07	166.96	168.93	34,568,264	+0.39(+0.23%)
Mar 06, 2018	168.61	169.11	167.48	168.54	29,234,796	+0.71(+0.42%)
Mar 05, 2018	165.26	168.26	164.59	167.83	38,483,536	+1.84(+1.11%)
Mar 02, 2018	162.59	166.28	161.96	165.99	57,445,064	+1.51(+0.92%)

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.