Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	276.86	281.19	276.80	279.29	654,064	+3.75(+1.36%)
Jun 28, 2018	270.25	277.77	268.92	275.54	787,644	+4.96(+1.83%)
Jun 27, 2018	276.49	278.46	270.45	270.58	670,739	-4.93(-1.79%)
Jun 26, 2018	275.55	276.51	273.09	275.51	1,335,185	+1.05(+0.38%)
Jun 25, 2018	282.35	286.20	271.68	274.46	1,370,206	-8.19(-2.90%)
Jun 22, 2018	286.90	286.90	282.30	282.65	2,279,898	-3.40(-1.19%)
Jun 21, 2018	288.45	289.44	284.32	286.05	442,086	-1.60(-0.56%)
Jun 20, 2018	287.00	288.88	285.25	287.65	651,101	+1.91(+0.67%)
Jun 19, 2018	286.21	286.74	283.58	285.74	794,504	-3.11(-1.08%)
Jun 18, 2018	286.65	289.51	284.29	288.85	665,327	+0.10(+0.03%)
Jun 15, 2018		290.16	286.29	288.75	1,377,166	-1.41(-0.49%)
Jun 14, 2018	289.27	291.38	287.34	290.16	640,085	+2.92(+1.02%)
Jun 13, 2018	292.00	293.15	286.22	287.24	647,745	-4.83(-1.65%)
Jun 12, 2018	284.00	292.45	283.23	292.07	705,740	+7.94(+2.79%)
Jun 11, 2018	281.60	287.74	281.20	284.13	635,193	+2.10(+0.74%)
Jun 08, 2018	280.36	282.21	278.58	282.03	617,086	+1.32(+0.47%)
Jun 07, 2018	285.30	286.08	278.66	280.71	601,419	-4.54(-1.59%)
Jun 06, 2018		285.49		285.25	677,801	+6.15(+2.20%)
Jun 05, 2018	280.35	281.51	277.48	279.10	487,984	-1.16(-0.41%)
Jun 04, 2018	277.00	281.74	276.68	280.26	592,076	+3.93(+1.42%)
Jun 01, 2018	274.61	276.61	271.75	276.33	504,089	+3.89(+1.43%)
May 31, 2018	271.84	275.32	269.69	272.44	668,749	+0.05(+0.02%)
May 30, 2018	267.82	275.34	267.82	272.39	733,447	+6.07(+2.28%)
May 29, 2018	264.24	266.72	261.61	266.32	818,185	+0.10(+0.04%)
May 25, 2018		266.22	266.22	266.22	0	-4.61(-1.70%)
May 24, 2018	273.23	273.94	269.80	270.83	588,630	-0.90(-0.33%)
May 23, 2018	268.16	272.73	267.58	271.73	601,863	+0.93(+0.34%)
May 22, 2018	270.00	273.00	268.31	270.80	631,125	+2.51(+0.94%)
May 21, 2018	271.00	271.91	266.96	268.29	512,219	-1.38(-0.51%)
May 18, 2018	268.75	271.78	267.44	269.67	525,153	+1.22(+0.45%)
May 17, 2018	268.96	271.56	267.41	268.45	462,840	-0.39(-0.15%)
May 16, 2018	263.75	269.60	263.75	268.84	564,185	+5.09(+1.93%)
May 15, 2018	267.53	267.92	262.32	263.75	749,147	-5.69(-2.11%)
May 14, 2018	266.99	272.84	266.33	269.44	641,721	+2.45(+0.92%)
May 11, 2018	265.46	267.32	264.27	266.99	611,782	+2.01(+0.76%)
May 10, 2018	263.83	266.25	261.77	264.98	839,620	+2.46(+0.94%)
May 09, 2018	256.51	264.20	254.15	262.52	874,396	+6.42(+2.51%)
May 08, 2018	255.49	258.00	254.84	256.10	829,621	-0.79(-0.31%)
May 07, 2018	251.29	259.27	250.05	256.89	1,161,441	+12.07(+4.93%)
May 04, 2018	237.79	244.90	236.72	244.82	598,282	+4.89(+2.04%)
May 03, 2018	238.45	240.78	235.74	239.93	622,977	-0.57(-0.24%)
May 02, 2018	242.60	245.98	239.72	240.50	638,499	-2.49(-1.02%)
May 01, 2018	240.03	243.00	240.00	242.99	536,885	+2.06(+0.86%)
Apr 30, 2018	245.57	245.89	240.93	240.93	694,392	-3.52(-1.44%)
Apr 27, 2018	241.63	244.69	240.44	244.45	837,137	+1.82(+0.75%)
Apr 26, 2018	232.00	244.20	231.52	242.63	2,530,863	+11.44(+4.95%)
Apr 25, 2018	251.99	251.99	226.62	231.19	2,889,042	-7.31(-3.06%)
Apr 24, 2018	246.99	246.99	234.71	238.50	1,150,929	-7.35(-2.99%)
Apr 23, 2018	245.73	246.98	244.29	245.85	763,107	+1.25(+0.51%)
Apr 20, 2018	246.64	247.22	243.42	244.60	1,092,933	-1.24(-0.50%)
Apr 19, 2018	249.45	249.77	244.01	245.84	894,605	-4.16(-1.66%)
Apr 18, 2018	249.38	252.82	248.55	250.00	1,157,801	+1.52(+0.61%)
Apr 17, 2018	246.86	251.24	245.21	248.48	902,379	+3.29(+1.34%)
Apr 16, 2018	243.21	248.17	242.74	245.19	694,318	+3.75(+1.55%)
Apr 13, 2018	243.62	243.62	239.95	241.44	366,183	-0.65(-0.27%)
Apr 12, 2018	238.48	243.96	238.48	242.09	403,620	+4.42(+1.86%)
Apr 11, 2018	237.96	241.39	237.19	237.67	573,934	-1.25(-0.52%)
Apr 10, 2018	234.60	240.39	233.05	238.92	748,596	+8.74(+3.80%)
Apr 09, 2018	229.06	235.10	228.19	230.18	753,052	+2.01(+0.88%)
Apr 06, 2018	234.76	236.06	226.07	228.17	743,333	-8.20(-3.47%)
Apr 05, 2018	238.82	239.52	235.43	236.37	570,846	-1.40(-0.59%)
Apr 04, 2018	227.13	238.66	225.81	237.77	925,440	+7.83(+3.41%)
Apr 03, 2018	230.91	232.87	227.24	229.94	740,177	+0.01(+0.00%)

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.