Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	226.99	227.66	221.54	221.67	337,066	-5.32(-2.34%)
May 30, 2018	225.00	232.04	224.67	226.99	581,094	+5.84(+2.64%)
May 29, 2018	218.55	221.52	218.55	221.15	214,700	+1.07(+0.49%)
May 25, 2018		220.08	220.08	220.08	0	+2.18(+1.00%)
May 24, 2018	218.31	218.59	216.62	217.90	178,781	-0.53(-0.24%)
May 23, 2018	216.28	218.59	216.28	218.43	150,451	+1.47(+0.68%)
May 22, 2018	217.93	218.05	215.64	216.96	180,122	-0.99(-0.45%)
May 21, 2018	219.38	219.50	217.17	217.95	181,533	+0.06(+0.03%)
May 18, 2018	218.28	219.24	216.94	217.89	243,626	-0.31(-0.14%)
May 17, 2018	217.03	219.69	216.79	218.20	236,747	+1.11(+0.51%)
May 16, 2018	216.83	218.20	215.49	217.09	189,573	+1.25(+0.58%)
May 15, 2018	217.43	218.12	215.09	215.84	276,729	-2.73(-1.25%)
May 14, 2018	217.96	219.94	217.85	218.57	182,509	+1.12(+0.52%)
May 11, 2018	215.20	218.42	213.55	217.45	243,869	+2.68(+1.25%)
May 10, 2018	212.20	216.21	212.20	214.77	172,544	+3.51(+1.66%)
May 09, 2018	215.14	215.14	210.82	211.26	343,136	-3.68(-1.71%)
May 08, 2018	215.54	216.25	213.80	214.94	317,737	-0.01(-0.00%)
May 07, 2018	220.03	220.33	214.06	214.95	342,190	-3.67(-1.68%)
May 04, 2018	213.49	219.33	213.10	218.62	411,858	+4.37(+2.04%)
May 03, 2018	210.96	214.80	208.01	214.25	381,110	+2.81(+1.33%)
May 02, 2018	215.62	215.71	211.03	211.44	502,937	-3.43(-1.60%)
May 01, 2018	205.19	218.28	205.19	214.87	688,146	+9.71(+4.73%)
Apr 30, 2018	210.04	211.35	205.16	205.16	414,353	-4.06(-1.94%)
Apr 27, 2018	209.68	211.33	209.00	209.22	357,078	-0.81(-0.39%)
Apr 26, 2018	208.65	210.81	206.33	210.03	479,376	+2.10(+1.01%)
Apr 25, 2018	204.40	208.58	202.85	207.93	642,429	+7.03(+3.50%)
Apr 24, 2018	201.34	202.86	199.23	200.90	380,469	+0.46(+0.23%)
Apr 23, 2018	200.75	202.08	200.20	200.44	183,093	+0.20(+0.10%)
Apr 20, 2018	201.94	202.28	199.58	200.24	361,409	-1.47(-0.73%)
Apr 19, 2018	201.69	203.91	200.78	201.71	394,569	-0.35(-0.17%)
Apr 18, 2018	202.22	204.07	200.88	202.06	377,580	+0.34(+0.17%)
Apr 17, 2018	200.40	202.38	200.40	201.72	350,698	+3.61(+1.82%)
Apr 16, 2018	195.26	198.98	194.52	198.11	284,510	+4.35(+2.25%)
Apr 13, 2018	195.67	195.67	192.73	193.76	212,580	-0.53(-0.27%)
Apr 12, 2018	192.29	195.95	192.29	194.29	267,075	+3.20(+1.67%)
Apr 11, 2018	194.51	194.98	190.92	191.09	227,193	-4.50(-2.30%)
Apr 10, 2018	194.02	197.27	192.78	195.59	269,325	+3.11(+1.62%)
Apr 09, 2018	191.77	194.65	191.35	192.48	264,485	+1.48(+0.77%)
Apr 06, 2018	195.25	196.30	189.71	191.00	313,072	-5.29(-2.69%)
Apr 05, 2018	195.75	198.67	194.79	196.29	415,914	+1.44(+0.74%)
Apr 04, 2018	192.94	195.04	191.76	194.85	339,653	+0.46(+0.24%)
Apr 03, 2018	194.74	196.96	193.21	194.39	663,074	+4.43(+2.33%)
Apr 02, 2018	193.89	195.42	188.32	189.96	245,032	-3.67(-1.90%)
Mar 29, 2018		193.63	193.63	193.63	0	+3.36(+1.77%)
Mar 28, 2018	190.94	191.93	189.91	190.27	567,266	-0.18(-0.09%)
Mar 27, 2018	192.76	193.66	189.28	190.45	334,692	-1.35(-0.70%)
Mar 26, 2018	189.70	192.10	189.00	191.80	325,867	+3.39(+1.80%)
Mar 23, 2018	191.02	192.64	188.33	188.41	237,454	-2.04(-1.07%)
Mar 22, 2018	197.05	197.05	190.35	190.45	385,702	-7.49(-3.78%)
Mar 21, 2018	197.00	200.82	194.60	197.94	618,348	+5.39(+2.80%)
Mar 20, 2018	192.84	193.73	192.01	192.55	307,972	-0.07(-0.04%)
Mar 19, 2018	194.58	195.26	191.45	192.62	187,347	-2.13(-1.09%)
Mar 16, 2018	199.28	201.53	194.55	194.75	683,244	+1.18(+0.61%)
Mar 15, 2018	194.88	196.49	193.49	193.57	176,424	-0.70(-0.36%)
Mar 14, 2018	194.87	196.29	193.52	194.27	526,085	-0.04(-0.02%)
Mar 13, 2018	193.72	195.77	192.79	194.31	303,144	+0.59(+0.30%)
Mar 12, 2018	195.39	195.66	193.16	193.72	265,085	-1.51(-0.77%)
Mar 09, 2018	193.04	195.80	191.17	195.23	339,021	+3.38(+1.76%)
Mar 08, 2018	192.88	194.25	190.87	191.85	238,630	-2.62(-1.35%)
Mar 07, 2018			193.36	194.47	265,990	-1.12(-0.57%)
Mar 06, 2018	195.13	196.98	192.00	195.59	439,531	+0.46(+0.24%)
Mar 05, 2018	192.84	195.51	191.73	195.13	234,038	+1.18(+0.61%)
Mar 02, 2018	192.99	194.31	190.93	193.95	192,888	+0.44(+0.23%)

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.