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%)

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.