Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	191.89	192.44	189.82	190.12	4,627,196	-1.64(-0.86%)
May 30, 2018	190.43	191.93	189.90	191.76	2,764,225	+2.23(+1.18%)
May 29, 2018	190.25	190.49	186.60	189.53	4,544,643	-1.64(-0.86%)
May 25, 2018		191.17	191.17	191.17	0	-0.74(-0.39%)
May 24, 2018	192.91	193.40	190.00	191.91	2,912,488	-1.08(-0.56%)
May 23, 2018	190.74	193.00	190.30	192.99	2,529,942	+1.37(+0.71%)
May 22, 2018	191.18	192.64	190.84	191.62	2,616,409	+0.42(+0.22%)
May 21, 2018	191.50	192.83	190.01	191.20	2,632,599	+0.80(+0.42%)
May 18, 2018	191.62	192.09	190.39	190.40	4,208,500	-0.80(-0.42%)
May 17, 2018	192.05	192.44	190.59	191.20	2,377,952	-1.18(-0.61%)
May 16, 2018	192.69	192.91	191.44	192.38	2,109,299	+0.38(+0.20%)
May 15, 2018	191.01	192.19	190.15	192.00	2,747,497	-0.12(-0.06%)
May 14, 2018	193.50	194.72	191.59	192.12	2,877,238	-1.23(-0.64%)
May 11, 2018	193.00	194.09	192.04	193.35	3,301,734	+0.30(+0.16%)
May 10, 2018	191.04	193.72	190.94	193.05	2,821,181	+2.42(+1.27%)
May 09, 2018	190.51	191.68	189.00	190.63	2,933,431	+0.10(+0.05%)
May 08, 2018	188.89	190.66	188.02	190.53	3,366,600	+1.43(+0.76%)
May 07, 2018	188.30	189.52	187.63	189.10	4,076,939	+0.93(+0.49%)
May 04, 2018	185.79	188.79	185.11	188.17	3,593,638	+1.69(+0.91%)
May 03, 2018	184.60	187.89	183.94	186.48	5,785,412	+0.66(+0.36%)
May 02, 2018	186.20	188.25	183.12	185.82	10,131,996	+5.57(+3.09%)
May 01, 2018	178.27	180.36	176.91	180.25	4,820,566	+1.98(+1.11%)
Apr 30, 2018	177.49	180.00	177.10	178.27	4,323,202	+2.33(+1.32%)
Apr 27, 2018	178.54	179.00	175.18	175.94	3,781,015	-2.22(-1.25%)
Apr 26, 2018	174.52	179.63	174.22	178.16	4,783,441	+5.69(+3.30%)
Apr 25, 2018	173.37	173.87	170.65	172.47	3,394,495	-0.77(-0.44%)
Apr 24, 2018	176.68	177.55	171.19	173.24	5,369,033	-2.19(-1.25%)
Apr 23, 2018	178.16	178.35	174.70	175.43	4,354,379	-1.65(-0.93%)
Apr 20, 2018	178.53	179.49	176.50	177.08	4,232,997	-1.93(-1.08%)
Apr 19, 2018	179.08	179.57	178.26	179.01	3,560,370	-0.45(-0.25%)
Apr 18, 2018	178.50	179.80	177.07	179.46	3,150,111	+1.12(+0.63%)
Apr 17, 2018	175.77	179.19	174.67	178.34	4,208,511	+4.47(+2.57%)
Apr 16, 2018	175.62	176.10	172.97	173.87	4,668,552	-0.40(-0.23%)
Apr 13, 2018	176.00	176.10	172.70	174.27	3,059,947	-0.53(-0.30%)
Apr 12, 2018	173.33	176.48	173.16	174.80	3,065,470	+2.44(+1.42%)
Apr 11, 2018	173.70	175.60	172.12	172.36	2,782,833	-2.36(-1.35%)
Apr 10, 2018	173.14	175.45	172.02	174.72	3,461,468	+4.38(+2.57%)
Apr 09, 2018	171.27	174.09	170.14	170.34	3,910,658	+0.64(+0.38%)
Apr 06, 2018	173.37	175.15	168.96	169.70	5,005,487	-6.10(-3.47%)
Apr 05, 2018	175.13	177.43	174.53	175.80	3,430,193	+2.11(+1.21%)
Apr 04, 2018	169.18	174.01	167.94	173.69	4,628,301	+1.22(+0.71%)
Apr 03, 2018	172.36	172.89	169.81	172.47	3,612,615	+0.87(+0.51%)
Apr 02, 2018	174.64	175.77	169.04	171.60	4,222,261	-3.56(-2.03%)
Mar 29, 2018		175.16	175.16	175.16	0	+4.81(+2.82%)
Mar 28, 2018	172.25	172.93	168.55	170.35	5,166,441	-2.17(-1.26%)
Mar 27, 2018	178.36	178.50	170.97	172.52	5,069,055	-4.65(-2.62%)
Mar 26, 2018	175.33	177.47	173.06	177.17	5,470,097	+5.34(+3.11%)
Mar 23, 2018	176.18	177.79	171.66	171.83	4,324,061	-3.69(-2.10%)
Mar 22, 2018	179.20	180.26	175.11	175.52	4,386,294	-5.23(-2.89%)
Mar 21, 2018	182.96	183.50	180.74	180.75	3,238,366	-1.76(-0.96%)
Mar 20, 2018	181.31	183.25	181.22	182.51	2,859,290	+1.93(+1.07%)
Mar 19, 2018	181.79	182.30	179.11	180.58	3,769,839	-1.97(-1.08%)
Mar 16, 2018	181.01	183.17	181.01	182.55	4,604,968	+1.60(+0.88%)
Mar 15, 2018	180.57	182.17	180.02	180.95	2,258,078	+0.83(+0.46%)
Mar 14, 2018	181.99	182.00	179.62	180.12	2,820,698	-0.89(-0.49%)
Mar 13, 2018	183.47	183.73	180.15	181.01	3,286,563	-1.53(-0.84%)
Mar 12, 2018	182.83	183.52	181.70	182.54	3,588,965	-0.70(-0.38%)
Mar 09, 2018	180.25	183.33	179.97	183.24	4,168,940	+3.99(+2.23%)
Mar 08, 2018	179.35	179.89	177.56	179.25	2,233,397	+0.04(+0.02%)
Mar 07, 2018		179.71		179.21	2,766,054	+1.68(+0.95%)
Mar 06, 2018	179.18	180.09	176.95	177.53	3,810,248	-1.00(-0.56%)
Mar 05, 2018	174.13	179.27	172.91	178.53	4,826,186	+3.51(+2.01%)
Mar 02, 2018	171.56	175.33	169.33	175.02	4,190,095	+1.53(+0.88%)

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.