Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	572.60	574.18	561.25	570.56	326,868	-4.33(-0.75%)
May 30, 2018	568.82	577.71	568.64	574.89	136,960	+10.30(+1.82%)
May 29, 2018	572.82	572.82	558.50	564.59	125,563	-10.81(-1.88%)
May 25, 2018		575.40	575.40	575.40	0	-0.05(-0.01%)
May 24, 2018	575.41	577.30	570.30	575.45	107,937	+0.04(+0.01%)
May 23, 2018	582.00	582.00	573.40	575.41	55,441	-7.03(-1.21%)
May 22, 2018	581.88	586.03	578.99	582.44	63,770	+0.38(+0.07%)
May 21, 2018	579.70	585.76	579.67	582.06	57,330	+4.03(+0.70%)
May 18, 2018	580.89	584.21	578.03	578.03	63,807	-3.31(-0.57%)
May 17, 2018	583.44	586.59	576.79	581.34	60,699	-2.01(-0.34%)
May 16, 2018	586.12	587.57	579.96	583.35	50,078	-1.61(-0.28%)
May 15, 2018	580.86	586.89	580.86	584.96	78,974	+1.52(+0.26%)
May 14, 2018	587.22	587.63	582.77	583.44	76,826	-2.35(-0.40%)
May 11, 2018	583.00	591.80	582.09	585.79	49,841	+6.03(+1.04%)
May 10, 2018	578.99	581.48	576.00	579.76	103,015	+2.53(+0.44%)
May 09, 2018	575.44	578.95	572.78	577.23	65,619	+4.14(+0.72%)
May 08, 2018	567.11	579.04	567.11	573.09	72,362	-2.66(-0.46%)
May 07, 2018	580.52	583.19	575.75	575.75	48,470	-1.74(-0.30%)
May 04, 2018	564.21	580.24	564.21	577.49	79,413	+10.87(+1.92%)
May 03, 2018	569.56	574.80	562.13	566.62	79,370	-5.70(-1.00%)
May 02, 2018	578.93	578.93	570.25	572.32	86,876	-8.93(-1.54%)
May 01, 2018	573.50	582.93	572.34	581.25	108,035	+6.58(+1.15%)
Apr 30, 2018	583.15	584.82	574.07	574.67	95,733	-8.08(-1.39%)
Apr 27, 2018	580.55	584.90	580.29	582.75	82,815	+1.31(+0.23%)
Apr 26, 2018	584.17	586.60	580.09	581.44	59,067	-3.62(-0.62%)
Apr 25, 2018	584.76	589.70	582.21	585.06	61,533	+0.06(+0.01%)
Apr 24, 2018	588.65	591.34	582.91	585.00	130,387	-3.15(-0.54%)
Apr 23, 2018	588.95	594.40	587.18	588.15	62,072	+0.71(+0.12%)
Apr 20, 2018	589.77	594.42	583.98	587.44	138,489	-2.75(-0.47%)
Apr 19, 2018	591.12	596.55	589.25	590.19	60,133	-2.62(-0.44%)
Apr 18, 2018	593.38	597.37	591.47	592.81	97,946	-1.02(-0.17%)
Apr 17, 2018	594.91	603.01	592.84	593.83	54,767	+1.24(+0.21%)
Apr 16, 2018	592.93	599.02	592.50	592.59	93,174	+3.46(+0.59%)
Apr 13, 2018	596.75	596.79	587.47	589.13	63,189	-4.54(-0.76%)
Apr 12, 2018	590.54	597.70	590.00	593.67	80,826	+6.45(+1.10%)
Apr 11, 2018	588.44	594.41	584.93	587.22	52,987	-4.02(-0.68%)
Apr 10, 2018	599.30	601.88	590.57	591.24	91,401	-1.15(-0.19%)
Apr 09, 2018	596.33	602.24	592.02	592.39	68,763	+0.37(+0.06%)
Apr 06, 2018	602.85	605.49	588.61	592.02	79,549	-16.08(-2.64%)
Apr 05, 2018	612.57	613.15	608.07	608.10	42,658	-1.77(-0.29%)
Apr 04, 2018	598.50	612.69	596.68	609.87	62,402	+3.37(+0.56%)
Apr 03, 2018	601.83	609.46	599.39	606.50	63,387	+7.51(+1.25%)
Apr 02, 2018	614.44	618.00	593.23	598.99	63,918	-15.45(-2.51%)
Mar 29, 2018		614.44	614.44	614.44	0	+9.48(+1.57%)
Mar 28, 2018	592.27	606.45	591.06	604.96	57,063	+14.15(+2.40%)
Mar 27, 2018	608.17	610.33	589.31	590.81	73,123	-15.13(-2.50%)
Mar 26, 2018	580.10	607.80	580.10	605.94	96,451	+29.68(+5.15%)
Mar 23, 2018	593.20	595.63	575.08	576.26	92,884	-16.27(-2.75%)
Mar 22, 2018	606.43	610.16	592.51	592.53	105,423	-19.56(-3.20%)
Mar 21, 2018	613.90	619.01	609.41	612.09	80,015	-2.26(-0.37%)
Mar 20, 2018	627.80	627.80	614.30	614.35	81,213	-13.10(-2.09%)
Mar 19, 2018	627.72	631.43	623.40	627.45	58,223	-0.75(-0.12%)
Mar 16, 2018	624.18	633.61	624.18	628.20	88,456	+5.12(+0.82%)
Mar 15, 2018	629.01	629.01	618.89	623.08	40,906	-4.23(-0.67%)
Mar 14, 2018	630.69	631.12	626.55	627.31	43,142	-1.46(-0.23%)
Mar 13, 2018	631.98	633.31	624.92	628.77	28,471	+0.28(+0.04%)
Mar 12, 2018	634.26	635.70	625.15	628.49	78,912	-4.07(-0.64%)
Mar 09, 2018	621.98	634.59	616.00	632.56	57,643	+14.49(+2.34%)
Mar 08, 2018	631.50	633.25	613.88	618.07	74,490	-10.51(-1.67%)
Mar 07, 2018		635.55	621.15	628.58	87,685	-5.22(-0.82%)
Mar 06, 2018	617.55	636.56	611.16	633.80	100,457	+16.94(+2.75%)
Mar 05, 2018	591.20	618.46	587.64	616.86	60,719	+22.87(+3.85%)
Mar 02, 2018	582.62	597.73	580.22	593.99	64,717	+0.13(+0.02%)

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.