Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	147.40	147.40	144.28	145.28	40,604	-2.33(-1.58%)
May 30, 2018	147.32	149.72	146.90	147.60	37,099	+1.15(+0.79%)
May 29, 2018	145.42	147.38	144.04	146.45	47,242	-0.44(-0.30%)
May 25, 2018		146.89	146.89	146.89	0	-0.10(-0.07%)
May 24, 2018	147.20	147.49	145.89	147.00	30,836	-0.84(-0.57%)
May 23, 2018	147.00	148.96	146.21	147.83	31,548	+0.27(+0.19%)
May 22, 2018	149.44	149.78	146.49	147.56	32,212	-1.81(-1.21%)
May 21, 2018	148.72	150.35	148.14	149.36	29,975	+1.36(+0.92%)
May 18, 2018	147.24	149.19	146.36	148.00	49,034	+1.48(+1.01%)
May 17, 2018	145.01	147.39	145.01	146.52	43,810	+1.34(+0.92%)
May 16, 2018	143.03	147.32	143.02	145.18	70,257	+2.43(+1.70%)
May 15, 2018	141.08	143.09	140.00	142.75	42,940	+1.10(+0.78%)
May 14, 2018	142.66	143.52	140.61	141.64	31,811	-0.51(-0.36%)
May 11, 2018	143.34	144.44	141.78	142.16	39,653	-0.86(-0.60%)
May 10, 2018	143.27	143.37	142.02	143.02	22,034	+0.24(+0.17%)
May 09, 2018	142.63	144.28	140.20	142.78	37,248	+0.67(+0.47%)
May 08, 2018	140.15	143.49	138.68	142.12	39,235	+1.79(+1.27%)
May 07, 2018	140.06	140.96	138.38	140.33	29,672	+0.85(+0.61%)
May 04, 2018	135.69	140.55	135.69	139.48	58,687	+3.07(+2.25%)
May 03, 2018	137.70	139.72	134.02	136.41	76,661	-1.56(-1.13%)
May 02, 2018	139.79	143.20	137.32	137.97	52,964	-2.17(-1.55%)
May 01, 2018	141.85	146.60	131.11	140.13	95,798	+0.43(+0.31%)
Apr 30, 2018	143.22	144.55	139.32	139.71	75,257	-3.23(-2.26%)
Apr 27, 2018	145.34	145.34	142.45	142.94	23,729	-2.25(-1.55%)
Apr 26, 2018	144.30	146.58	142.88	145.19	35,744	+1.28(+0.89%)
Apr 25, 2018	142.64	145.37	141.70	143.91	32,547	+0.80(+0.56%)
Apr 24, 2018	145.66	146.91	141.42	143.11	35,318	-2.59(-1.78%)
Apr 23, 2018	145.61	147.75	144.09	145.70	32,565	+0.07(+0.05%)
Apr 20, 2018	145.72	147.27	144.85	145.64	35,134	-0.60(-0.41%)
Apr 19, 2018	148.61	148.61	145.35	146.24	63,693	-2.81(-1.89%)
Apr 18, 2018	148.30	150.85	148.12	149.05	72,571	+1.38(+0.93%)
Apr 17, 2018	148.72	149.78	146.21	147.67	82,817	+0.37(+0.25%)
Apr 16, 2018	144.51	147.92	143.38	147.30	80,973	+3.05(+2.12%)
Apr 13, 2018	145.62	145.62	143.67	144.25	58,133	-0.56(-0.38%)
Apr 12, 2018	145.87	145.97	144.38	144.80	42,807	-0.61(-0.42%)
Apr 11, 2018	145.09	146.48	143.74	145.41	44,189	-0.46(-0.31%)
Apr 10, 2018	143.93	146.91	143.34	145.87	27,152	+3.34(+2.34%)
Apr 09, 2018	142.88	144.54	142.16	142.53	30,998	+0.70(+0.49%)
Apr 06, 2018	142.66	146.16	140.49	141.83	57,857	-2.25(-1.56%)
Apr 05, 2018	143.08	145.17	142.41	144.07	50,187	+1.76(+1.24%)
Apr 04, 2018	139.09	143.02	139.09	142.31	44,853	+0.71(+0.50%)
Apr 03, 2018	139.97	142.22	138.94	141.60	50,065	+2.37(+1.70%)
Apr 02, 2018	139.84	141.80	136.91	139.23	62,100	-1.23(-0.88%)
Mar 29, 2018		140.46	140.46	140.46	0	+2.76(+2.00%)
Mar 28, 2018	138.67	139.84	136.61	137.70	49,649	-1.27(-0.91%)
Mar 27, 2018	141.90	143.44	136.97	138.97	48,108	-3.64(-2.55%)
Mar 26, 2018	140.42	142.65	137.41	142.61	46,292	+3.78(+2.73%)
Mar 23, 2018	144.48	145.20	138.83	138.83	46,774	-5.44(-3.77%)
Mar 22, 2018	145.24	146.56	143.18	144.27	57,836	-2.23(-1.52%)
Mar 21, 2018	145.73	149.43	145.23	146.50	32,783	+0.61(+0.42%)
Mar 20, 2018	146.57	146.90	142.62	145.90	45,771	-0.44(-0.30%)
Mar 19, 2018	147.21	149.00	144.51	146.34	70,017	-1.28(-0.87%)
Mar 16, 2018	147.38	150.79	145.31	147.62	233,930	-0.01(-0.01%)
Mar 15, 2018	148.81	150.09	147.25	147.63	51,023	-0.84(-0.57%)
Mar 14, 2018	149.75	151.41	147.97	148.47	62,144	-0.77(-0.51%)
Mar 13, 2018	149.56	151.35	147.81	149.24	68,220	-0.04(-0.03%)
Mar 12, 2018	149.65	151.75	148.31	149.28	85,252	-0.53(-0.35%)
Mar 09, 2018	145.88	150.79	145.83	149.81	61,011	+4.51(+3.11%)
Mar 08, 2018	147.05	147.05	143.64	145.30	51,623	-1.75(-1.19%)
Mar 07, 2018		147.92	142.57	147.05	56,329	+1.16(+0.79%)
Mar 06, 2018	142.41	146.89	141.59	145.90	104,562	+3.49(+2.45%)
Mar 05, 2018	140.01	143.40	139.04	142.41	63,710	+1.50(+1.06%)
Mar 02, 2018	143.01	143.47	139.52	140.91	77,564	-4.17(-2.88%)

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.