Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	169.09	169.91	168.80	168.99	13,266	-0.53(-0.31%)
May 30, 2018	168.04	169.58	168.04	169.52	11,241	+2.65(+1.59%)
May 29, 2018	167.68	167.80	166.75	166.87	11,957	-1.51(-0.89%)
May 25, 2018		168.38	168.38	168.38	0	-0.32(-0.19%)
May 24, 2018	168.64	169.03	167.55	168.71	11,195	-0.03(-0.02%)
May 23, 2018	166.78	168.74	166.78	168.74	22,412	+0.96(+0.57%)
May 22, 2018	168.89	169.13	167.78	167.78	9,654	-0.69(-0.41%)
May 21, 2018	168.47	168.65	167.99	168.47	8,328	+0.97(+0.58%)
May 18, 2018	167.32	167.68	167.32	167.49	7,439	-0.13(-0.08%)
May 17, 2018	167.49	168.43	167.10	167.62	15,192	+0.17(+0.10%)
May 16, 2018	167.22	168.00	167.22	167.46	5,932	+0.40(+0.24%)
May 15, 2018	167.47	167.47	166.54	167.05	15,212	-1.54(-0.91%)
May 14, 2018	168.91	169.48	168.37	168.59	11,984	+0.05(+0.03%)
May 11, 2018	168.06	168.83	168.03	168.54	12,116	+0.50(+0.30%)
May 10, 2018	167.13	168.26	167.13	168.04	16,431	+1.43(+0.86%)
May 09, 2018	165.47	166.79	165.02	166.61	38,332	+1.70(+1.03%)
May 08, 2018	165.03	165.14	164.32	164.90	10,178	-0.23(-0.14%)
May 07, 2018	164.89	165.53	164.61	165.13	45,626	+0.90(+0.55%)
May 04, 2018	161.54	164.69	161.54	164.23	10,045	+2.12(+1.31%)
May 03, 2018	161.63	162.66	159.82	162.12	20,461	-0.28(-0.17%)
May 02, 2018	163.27	163.94	162.19	162.39	18,055	-1.29(-0.79%)
May 01, 2018	162.15	163.68	161.72	163.68	8,096	+0.58(+0.36%)
Apr 30, 2018	164.11	164.65	162.92	163.10	18,622	-0.66(-0.41%)
Apr 27, 2018	164.60	164.60	163.19	163.77	5,853	+0.13(+0.08%)
Apr 26, 2018	161.57	163.97	161.57	163.64	16,464	+3.73(+2.33%)
Apr 25, 2018	160.11	160.35	158.32	159.90	10,498	-0.17(-0.11%)
Apr 24, 2018	163.74	163.75	159.49	160.08	32,322	-2.88(-1.77%)
Apr 23, 2018	164.01	164.29	162.75	162.96	6,614	-0.45(-0.27%)
Apr 20, 2018	165.18	165.18	162.96	163.41	11,171	-1.56(-0.94%)
Apr 19, 2018	165.38	165.41	164.33	164.96	19,831	-0.92(-0.55%)
Apr 18, 2018	165.67	166.28	165.35	165.88	11,912	+0.38(+0.23%)
Apr 17, 2018	163.86	165.51	163.64	165.51	10,606	+3.01(+1.86%)
Apr 16, 2018	162.22	162.71	161.81	162.49	30,261	+1.25(+0.78%)
Apr 13, 2018	162.62	162.62	160.53	161.24	8,634	-0.43(-0.27%)
Apr 12, 2018	161.52	162.16	161.42	161.67	13,620	+1.38(+0.86%)
Apr 11, 2018	160.40	161.37	160.26	160.29	7,436	-0.82(-0.51%)
Apr 10, 2018	160.44	161.53	159.83	161.11	14,363	+2.44(+1.54%)
Apr 09, 2018	158.70	160.65	158.52	158.67	13,163	+1.11(+0.71%)
Apr 06, 2018	159.84	160.81	156.61	157.56	56,540	-4.19(-2.59%)
Apr 05, 2018	161.56	161.97	160.91	161.74	14,393	+1.35(+0.84%)
Apr 04, 2018	155.60	160.39	155.60	160.39	10,483	+2.01(+1.27%)
Apr 03, 2018	157.65	158.65	156.35	158.38	46,075	+1.93(+1.23%)
Apr 02, 2018	159.75	159.86	154.97	156.45	55,627	-4.94(-3.06%)
Mar 29, 2018		161.40	161.40	161.40	0	+3.21(+2.03%)
Mar 28, 2018	158.69	159.40	156.71	158.18	28,612	-0.69(-0.43%)
Mar 27, 2018	164.08	164.08	157.93	158.87	43,734	-3.45(-2.13%)
Mar 26, 2018	160.69	162.32	159.80	162.32	14,346	+4.39(+2.78%)
Mar 23, 2018	161.78	162.30	157.91	157.93	38,184	-3.90(-2.41%)
Mar 22, 2018	163.68	164.11	161.71	161.83	14,935	-4.06(-2.45%)
Mar 21, 2018	166.05	167.29	165.61	165.89	17,006	-0.21(-0.12%)
Mar 20, 2018	165.25	166.38	165.25	166.10	9,762	+1.01(+0.61%)
Mar 19, 2018	166.78	166.78	164.31	165.09	13,529	-2.90(-1.73%)
Mar 16, 2018	168.45	168.45	167.95	167.99	6,089	-0.30(-0.18%)
Mar 15, 2018	168.42	168.92	167.78	168.28	5,561	+0.29(+0.17%)
Mar 14, 2018	168.71	168.91	167.94	167.99	4,874	-0.17(-0.10%)
Mar 13, 2018	170.63	170.97	167.88	168.16	19,886	-2.19(-1.29%)
Mar 12, 2018	170.19	170.56	169.73	170.36	23,886	+1.05(+0.62%)
Mar 09, 2018	167.50	169.31	167.50	169.31	9,905	+3.27(+1.97%)
Mar 08, 2018	166.30	166.55	165.69	166.04	8,448	+0.21(+0.12%)
Mar 07, 2018		165.98		165.83	13,391	+0.91(+0.55%)
Mar 06, 2018	165.47	165.47	164.39	164.92	10,643	+0.32(+0.20%)
Mar 05, 2018	161.82	164.79	161.82	164.59	8,202	+1.85(+1.14%)
Mar 02, 2018	159.88	162.75	159.53	162.75	20,118	+0.95(+0.59%)

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.