Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	144.37	145.53	143.47	144.78	76,666	-0.39(-0.27%)
May 30, 2019	146.04	148.11	144.67	145.16	58,219	-0.82(-0.56%)
May 29, 2019	146.94	147.25	145.64	145.99	58,753	-1.73(-1.17%)
May 28, 2019	149.38	150.60	147.25	147.72	60,513	-1.34(-0.90%)
May 24, 2019	147.96	149.51	147.96	149.06	39,413	+1.55(+1.05%)
May 23, 2019	151.82	151.82	145.45	147.52	105,749	-4.97(-3.26%)
May 22, 2019	151.22	153.19	151.22	152.49	38,303	+0.85(+0.56%)
May 21, 2019	150.79	151.66	149.47	151.64	83,487	+1.56(+1.04%)
May 20, 2019	150.39	150.95	149.61	150.08	74,299	-0.87(-0.58%)
May 17, 2019	151.12	152.34	150.62	150.95	122,342	-0.92(-0.60%)
May 16, 2019	151.15	153.19	151.00	151.87	84,633	+0.89(+0.59%)
May 15, 2019	149.69	153.49	149.69	150.98	91,692	+0.70(+0.47%)
May 14, 2019	152.18	154.63	150.15	150.28	74,601	-1.88(-1.24%)
May 13, 2019	151.45	152.87	150.11	152.16	69,845	-0.73(-0.48%)
May 10, 2019	151.70	152.94	150.90	152.89	108,305	+1.04(+0.68%)
May 09, 2019	151.55	152.06	150.05	151.85	109,859	-0.24(-0.16%)
May 08, 2019	152.70	153.56	151.72	152.09	65,518	-0.62(-0.41%)
May 07, 2019	155.18	156.46	151.73	152.71	82,165	-3.22(-2.07%)
May 06, 2019	155.31	156.51	155.13	155.93	86,431	-0.76(-0.49%)
May 03, 2019	155.89	157.36	155.42	156.69	72,347	+1.18(+0.76%)
May 02, 2019	154.61	156.29	153.94	155.52	82,824	+0.39(+0.25%)
May 01, 2019	156.28	156.63	154.45	155.13	144,397	-0.69(-0.45%)
Apr 30, 2019	155.22	156.49	154.17	155.82	94,004	+0.92(+0.59%)
Apr 29, 2019	155.21	155.42	153.34	154.91	99,493	-0.59(-0.38%)
Apr 26, 2019	154.63	156.68	154.61	155.50	66,516	+1.08(+0.70%)
Apr 25, 2019	155.07	155.25	153.20	154.42	61,574	-0.98(-0.63%)
Apr 24, 2019	153.99	156.04	153.90	155.40	156,163	+1.80(+1.17%)
Apr 23, 2019	151.66	154.61	151.29	153.60	192,575	+1.96(+1.30%)
Apr 22, 2019	152.94	153.78	151.43	151.64	68,531	-1.18(-0.77%)
Apr 18, 2019	152.87	153.68	152.01	152.81	79,474	-0.07(-0.05%)
Apr 17, 2019	155.07	155.07	152.47	152.89	106,577	-1.64(-1.06%)
Apr 16, 2019	152.35	154.70	151.39	154.53	98,717	+2.46(+1.62%)
Apr 15, 2019	153.14	153.35	151.35	152.06	75,415	-1.41(-0.92%)
Apr 12, 2019	152.15	154.13	150.57	153.47	260,752	+1.85(+1.22%)
Apr 11, 2019	151.05	152.37	150.21	151.62	124,425	+0.66(+0.44%)
Apr 10, 2019	152.45	153.96	148.74	150.96	435,433	-8.06(-5.07%)
Apr 09, 2019	156.26	160.06	156.26	159.02	268,038	+2.41(+1.54%)
Apr 08, 2019	156.05	157.02	155.49	156.61	117,010	+0.87(+0.56%)
Apr 05, 2019	155.52	156.74	155.03	155.75	105,449	+0.39(+0.25%)
Apr 04, 2019	156.70	156.70	154.64	155.36	72,806	-1.34(-0.85%)
Apr 03, 2019	157.94	158.38	156.35	156.69	83,327	-0.69(-0.44%)
Apr 02, 2019	158.62	158.93	155.73	157.39	101,281	-1.08(-0.68%)
Apr 01, 2019	156.62	159.77	154.17	158.47	140,900	+2.12(+1.36%)
Mar 29, 2019	156.89	156.89	154.94	156.34	142,514	-0.11(-0.07%)
Mar 28, 2019	155.08	157.09	155.06	156.46	91,759	+1.73(+1.11%)
Mar 27, 2019	157.79	157.98	153.71	154.73	90,315	-3.46(-2.19%)
Mar 26, 2019	157.26	159.54	157.26	158.19	93,779	+1.48(+0.94%)
Mar 25, 2019	156.35	157.91	155.30	156.71	93,363	-0.12(-0.08%)
Mar 22, 2019	159.74	161.43	155.75	156.83	120,080	-3.50(-2.18%)
Mar 21, 2019	158.38	161.31	158.16	160.33	109,633	+2.23(+1.41%)
Mar 20, 2019	159.59	159.97	156.05	158.10	107,926	-1.18(-0.74%)
Mar 19, 2019	159.88	160.38	158.80	159.28	118,212	-0.07(-0.05%)
Mar 18, 2019	161.59	162.83	158.48	159.35	102,371	-2.65(-1.63%)
Mar 15, 2019	162.64	163.46	161.87	162.00	177,411	-0.64(-0.39%)
Mar 14, 2019	163.39	164.05	162.17	162.64	79,187	-0.51(-0.31%)
Mar 13, 2019	162.80	164.44	162.75	163.15	84,571	+0.52(+0.32%)
Mar 12, 2019	162.92	163.73	161.62	162.63	81,350	+0.37(+0.23%)
Mar 11, 2019	161.18	163.04	159.95	162.26	118,043	-0.27(-0.16%)
Mar 08, 2019	162.15	162.72	161.55	162.53	80,198	+0.46(+0.29%)
Mar 07, 2019	162.54	163.26	161.91	162.06	61,241	-0.38(-0.23%)
Mar 06, 2019	163.51	163.51	161.02	162.44	69,633	-0.79(-0.49%)
Mar 05, 2019	163.22	164.63	162.39	163.24	68,063	+0.84(+0.52%)
Mar 04, 2019	164.56	164.84	161.39	162.40	67,583	-2.03(-1.23%)

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.