Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	282.79	282.79	277.95	278.79	931,143	-5.17(-1.82%)
May 30, 2018	280.64	285.26	279.76	283.96	434,460	+3.85(+1.38%)
May 29, 2018	280.52	281.75	277.00	280.11	429,823	-1.96(-0.70%)
May 25, 2018		282.07	282.07	282.07	0	+0.69(+0.25%)
May 24, 2018	280.00	282.72	279.16	281.38	597,010	+1.72(+0.62%)
May 23, 2018	279.56	280.32	276.98	279.66	423,044	-0.48(-0.17%)
May 22, 2018	282.31	282.83	279.44	280.14	717,222	-2.16(-0.76%)
May 21, 2018	281.39	283.00	280.25	282.29	415,138	+1.70(+0.60%)
May 18, 2018	279.37	280.96	277.62	280.60	467,907	+1.87(+0.67%)
May 17, 2018	278.27	280.01	277.41	278.73	419,944	+1.05(+0.38%)
May 16, 2018	278.33	279.15	276.64	277.68	498,114	-0.56(-0.20%)
May 15, 2018	276.62	278.75	275.76	278.24	770,175	+0.75(+0.27%)
May 14, 2018	273.01	277.63	272.40	277.49	773,104	+4.70(+1.72%)
May 11, 2018	270.09	273.41	267.39	272.79	679,981	+2.70(+1.00%)
May 10, 2018	261.95	270.48	260.99	270.09	1,098,733	+8.29(+3.17%)
May 09, 2018	267.03	267.03	257.61	261.80	1,634,676	-5.33(-1.99%)
May 08, 2018	274.66	275.15	265.74	267.13	991,447	-4.75(-1.75%)
May 07, 2018	275.93	276.65	271.30	271.88	939,564	-3.47(-1.26%)
May 04, 2018	273.94	275.96	270.35	275.35	841,675	+0.68(+0.25%)
May 03, 2018	274.86	276.73	268.96	274.67	1,162,196	-0.95(-0.34%)
May 02, 2018	275.93	279.30	270.92	275.62	1,426,331	-7.20(-2.55%)

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.