Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	353.71	355.00	347.50	353.01	146,962	-0.10(-0.03%)
May 30, 2018	350.71	355.03	348.40	353.11	114,998	+3.66(+1.05%)
May 29, 2018	358.36	358.36	347.51	349.45	93,991	-12.08(-3.34%)
May 25, 2018		361.53	361.53	361.53	0	-0.01(-0.00%)
May 24, 2018	364.83	364.83	356.26	361.54	74,397	-3.01(-0.83%)
May 23, 2018	361.99	365.59	357.62	364.55	126,060	+1.49(+0.41%)
May 22, 2018	360.27	366.43	358.41	363.06	145,737	+4.77(+1.33%)
May 21, 2018	353.00	359.90	349.46	358.29	108,105	+6.23(+1.77%)
May 18, 2018	354.38	355.99	351.06	352.06	141,479	-1.58(-0.45%)
May 17, 2018	342.13	355.00	340.37	353.64	135,170	+10.72(+3.13%)
May 16, 2018	341.55	344.51	337.31	342.92	79,313	+1.08(+0.32%)
May 15, 2018	339.00	344.59	339.00	341.84	104,388	+1.51(+0.44%)
May 14, 2018	346.08	346.37	339.15	340.33	81,096	-4.57(-1.33%)
May 11, 2018	341.68	346.54	339.88	344.90	81,561	+4.15(+1.22%)
May 10, 2018	338.67	341.21	334.60	340.75	63,824	+2.04(+0.60%)
May 09, 2018	327.80	340.49	327.80	338.71	75,211	+10.98(+3.35%)
May 08, 2018	323.90	328.98	322.13	327.73	66,889	+2.06(+0.63%)
May 07, 2018	321.69	328.42	321.69	325.67	123,685	+2.96(+0.92%)
May 04, 2018	299.90	327.15	299.00	322.71	283,230	+0.31(+0.10%)
May 03, 2018	329.76	330.00	320.24	322.40	150,258	-7.35(-2.23%)
May 02, 2018	332.70	337.64	328.93	329.75	129,335	-6.21(-1.85%)
May 01, 2018	331.09	336.49	326.11	335.96	111,220	+5.12(+1.55%)
Apr 30, 2018	328.79	334.90	328.79	330.84	71,721	+1.64(+0.50%)
Apr 27, 2018	332.50	334.00	325.21	329.20	57,559	-0.87(-0.26%)
Apr 26, 2018	330.95	334.14	327.90	330.07	105,407	-0.05(-0.02%)
Apr 25, 2018	334.14	335.52	328.57	330.12	87,960	-5.02(-1.50%)
Apr 24, 2018	328.90	337.00	328.90	335.14	218,215	+8.72(+2.67%)
Apr 23, 2018	327.36	327.89	324.91	326.42	82,684	-0.13(-0.04%)
Apr 20, 2018	326.16	329.46	324.95	326.55	86,346	+0.92(+0.28%)
Apr 19, 2018	319.95	327.38	318.04	325.63	66,596	+4.91(+1.53%)
Apr 18, 2018	322.99	323.46	320.33	320.72	152,599	-1.41(-0.44%)
Apr 17, 2018	318.87	324.35	317.02	322.13	200,939	+5.83(+1.84%)
Apr 16, 2018	317.11	319.00	313.12	316.30	64,694	+2.00(+0.64%)
Apr 13, 2018	321.92	321.92	313.58	314.30	102,719	-4.84(-1.52%)
Apr 12, 2018	318.04	321.48	318.04	319.14	79,545	+2.12(+0.67%)
Apr 11, 2018	313.31	318.61	313.05	317.02	129,799	+1.60(+0.51%)
Apr 10, 2018	317.60	318.38	312.88	315.42	88,022	+1.31(+0.42%)
Apr 09, 2018	318.67	323.58	314.08	314.11	90,845	-2.15(-0.68%)
Apr 06, 2018	324.14	325.86	312.22	316.26	93,917	-10.56(-3.23%)
Apr 05, 2018	324.50	330.44	320.04	326.82	66,223	+4.30(+1.33%)
Apr 04, 2018	320.67	324.72	315.00	322.52	129,777	-4.04(-1.24%)
Apr 03, 2018	323.28	329.67	322.48	326.56	66,630	+3.60(+1.11%)
Apr 02, 2018	329.90	330.57	320.84	322.96	96,746	-7.45(-2.25%)
Mar 29, 2018		330.41	330.41	330.41	0	+5.80(+1.79%)
Mar 28, 2018	327.83	328.55	320.08	324.61	83,902	-4.15(-1.26%)
Mar 27, 2018	330.68	336.64	325.14	328.76	85,125	-0.30(-0.09%)
Mar 26, 2018	325.99	331.68	321.18	329.06	62,851	+7.15(+2.22%)
Mar 23, 2018	328.41	330.75	320.74	321.91	118,138	-6.36(-1.94%)
Mar 22, 2018	333.30	336.25	327.15	328.27	79,658	-8.69(-2.58%)
Mar 21, 2018	335.40	338.48	333.67	336.96	92,199	+0.65(+0.19%)
Mar 20, 2018	338.00	338.71	333.49	336.31	79,211	-2.11(-0.62%)
Mar 19, 2018	335.93	339.15	333.15	338.42	152,412	+1.68(+0.50%)
Mar 16, 2018	332.28	338.12	332.28	336.74	126,218	+4.80(+1.45%)
Mar 15, 2018	334.51	336.24	331.35	331.94	100,942	-0.90(-0.27%)
Mar 14, 2018	335.69	339.89	330.00	332.84	79,768	-2.14(-0.64%)
Mar 13, 2018	340.41	341.00	334.08	334.98	85,562	-2.77(-0.82%)
Mar 12, 2018	339.25	342.81	333.95	337.75	130,347	-1.83(-0.54%)
Mar 09, 2018	335.00	340.50	335.00	339.58	67,575	+7.81(+2.35%)
Mar 08, 2018	340.46	341.55	327.17	331.77	91,819	-6.31(-1.87%)
Mar 07, 2018		338.51		338.08	76,403	+3.04(+0.91%)
Mar 06, 2018	332.46	338.79	320.89	335.04	100,678	+4.22(+1.28%)
Mar 05, 2018	323.14	333.04	323.14	330.82	90,263	+6.28(+1.94%)
Mar 02, 2018	315.11	325.33	313.13	324.54	122,020	+6.35(+2.00%)

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.