Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	156.82	158.84	155.15	157.71	1,446,770	+1.33(+0.85%)
May 30, 2018	156.60	156.93	153.71	156.38	1,085,629	+1.76(+1.14%)
May 29, 2018	156.10	156.56	152.63	154.62	1,314,185	-1.98(-1.26%)
May 25, 2018		156.60	156.60	156.60	0	+2.01(+1.30%)
May 24, 2018	154.32	156.87	153.34	154.59	1,083,312	+0.22(+0.14%)
May 23, 2018	150.43	154.56	150.00	154.37	1,202,447	+3.94(+2.62%)
May 22, 2018	150.63	153.39	150.05	150.43	1,194,348	+0.21(+0.14%)
May 21, 2018	153.36	153.74	149.98	150.22	1,948,357	-0.58(-0.38%)
May 18, 2018	160.00	160.05	150.78	150.80	4,157,545	-7.96(-5.01%)
May 17, 2018	159.17	159.48	156.75	158.76	2,469,701	-2.63(-1.63%)
May 16, 2018	158.16	163.00	158.08	161.39	2,077,383	+2.68(+1.69%)
May 15, 2018	156.75	160.99	155.32	158.71	2,975,852	-1.26(-0.79%)
May 14, 2018	159.48	164.95	156.77	159.97	4,753,019	+3.20(+2.04%)
May 11, 2018	158.00	158.24	155.28	156.77	1,601,292	-1.36(-0.86%)
May 10, 2018	151.40	159.95	150.35	158.13	3,606,097	+8.06(+5.37%)
May 09, 2018	150.52	150.97	148.49	150.07	1,856,440	-0.57(-0.38%)
May 08, 2018	151.02	154.65	150.26	150.64	2,459,648	+0.64(+0.43%)
May 07, 2018	154.50	154.71	148.06	150.00	5,622,082	-4.26(-2.76%)
May 04, 2018	161.11	161.11	152.56	154.26	4,292,560	-6.12(-3.82%)
May 03, 2018	154.12	161.11	151.11	160.38	11,094,426	-9.62(-5.66%)
May 02, 2018	166.52	171.23	166.00	170.00	6,918,071	+5.12(+3.11%)
May 01, 2018	162.12	165.17	161.21	164.88	2,963,211	+3.21(+1.99%)
Apr 30, 2018	161.51	162.88	159.70	161.67	3,637,748	+1.69(+1.06%)
Apr 27, 2018	157.37	160.00	157.00	159.98	1,737,785	+3.38(+2.16%)
Apr 26, 2018	153.00	157.80	151.32	156.60	1,276,763	+3.27(+2.13%)
Apr 25, 2018	153.95	154.60	150.06	153.33	1,884,582	-1.74(-1.12%)
Apr 24, 2018	159.00	159.26	153.52	155.07	1,180,356	-2.97(-1.88%)
Apr 23, 2018	159.40	160.50	154.61	158.04	2,435,974	-0.41(-0.26%)
Apr 20, 2018	152.35	159.00	151.23	158.45	2,339,028	+4.98(+3.24%)
Apr 19, 2018	154.40	155.03	152.01	153.47	1,057,197	-1.44(-0.93%)
Apr 18, 2018	149.94	155.99	149.56	154.91	2,233,087	+6.42(+4.32%)
Apr 17, 2018	146.02	149.84	146.00	148.49	1,743,467	+4.17(+2.89%)
Apr 16, 2018	150.00	150.00	142.74	144.32	1,454,064	-4.68(-3.14%)
Apr 13, 2018	149.80	150.42	148.05	149.00	1,608,056	-0.10(-0.07%)
Apr 12, 2018	150.25	151.00	148.65	149.10	1,373,723	-0.47(-0.31%)
Apr 11, 2018	154.00	154.15	147.50	149.57	1,867,426	-5.33(-3.44%)
Apr 10, 2018	152.00	156.74	151.13	154.90	2,978,825	+4.90(+3.27%)
Apr 09, 2018	149.50	151.00	148.59	150.00	2,051,142	+2.08(+1.41%)
Apr 06, 2018	146.07	148.73	144.67	147.92	4,228,091	+3.93(+2.73%)
Apr 05, 2018	149.23	152.41	141.25	143.99	7,333,316	-0.23(-0.16%)
Apr 04, 2018	140.00	148.93	135.51	144.22	11,697,734	-4.79(-3.21%)

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.