Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	182.92	186.72	179.17	182.42	797,630	+0.07(+0.04%)
Jun 27, 2019	178.48	183.03	178.48	182.35	603,771	+5.32(+3.00%)
Jun 26, 2019	175.96	177.51	173.63	177.03	538,363	+4.50(+2.61%)
Jun 25, 2019	179.02	179.47	171.74	172.53	700,202	-8.82(-4.86%)
Jun 24, 2019	180.27	183.14	179.77	181.35	704,346	+2.79(+1.56%)
Jun 21, 2019	179.10	180.86	176.79	178.56	719,176	-1.76(-0.97%)
Jun 20, 2019	181.97	183.10	179.09	180.31	473,626	+0.89(+0.50%)
Jun 19, 2019	180.23	180.81	176.23	179.42	479,698	+0.26(+0.15%)
Jun 18, 2019	170.80	180.72	170.65	179.16	1,060,134	+10.89(+6.47%)
Jun 17, 2019	167.00	169.35	165.67	168.27	390,779	+1.10(+0.66%)
Jun 14, 2019	166.70	168.70	165.01	167.17	418,248	-1.49(-0.89%)
Jun 13, 2019	167.94	169.85	166.99	168.66	381,735	+1.44(+0.86%)
Jun 12, 2019	167.26	169.61	166.06	167.23	519,868	+0.32(+0.19%)
Jun 11, 2019	169.81	171.54	166.57	166.91	662,558	-1.01(-0.60%)
Jun 10, 2019	160.60	168.68	160.30	167.92	974,879	+11.10(+7.08%)
Jun 07, 2019	153.86	157.54	152.06	156.82	630,676	+4.99(+3.29%)
Jun 06, 2019	148.21	152.64	147.35	151.82	508,176	+3.77(+2.55%)
Jun 05, 2019	148.13	148.69	145.67	148.05	401,272	+2.00(+1.37%)
Jun 04, 2019	143.24	146.18	141.07	146.06	602,903	+5.49(+3.90%)
Jun 03, 2019	143.82	144.11	139.16	140.57	581,385	-1.87(-1.31%)
May 31, 2019	141.81	145.77	141.54	142.44	482,858	-2.36(-1.63%)
May 30, 2019	144.43	146.68	143.81	144.79	364,924	+1.07(+0.74%)
May 29, 2019	142.17	144.99	139.65	143.73	599,018	+0.09(+0.06%)
May 28, 2019	146.22	147.34	143.04	143.64	498,782	-2.03(-1.39%)
May 24, 2019	146.86	147.99	144.47	145.67	666,057	-0.11(-0.07%)
May 23, 2019	152.26	152.46	144.03	145.77	1,160,691	-9.69(-6.24%)
May 22, 2019	156.26	158.12	154.66	155.47	314,056	-2.40(-1.52%)
May 21, 2019	155.25	160.00	155.22	157.86	505,599	+4.60(+3.00%)
May 20, 2019	150.99	154.69	150.99	153.26	721,311	-3.86(-2.46%)
May 17, 2019	156.56	162.67	156.39	157.12	733,004	-1.07(-0.67%)
May 16, 2019	160.57	161.29	157.10	158.18	761,936	-3.66(-2.26%)
May 15, 2019	156.67	163.10	155.82	161.84	604,128	+3.44(+2.17%)
May 14, 2019	154.65	158.97	154.14	158.40	602,020	+6.08(+3.99%)
May 13, 2019	154.39	155.70	149.50	152.32	1,074,100	-7.27(-4.56%)
May 10, 2019	159.35	162.73	156.08	159.59	851,939	-3.17(-1.95%)
May 09, 2019	160.26	163.42	158.12	162.76	901,632	-0.93(-0.57%)
May 08, 2019	163.30	165.63	160.09	163.69	936,247	-2.20(-1.33%)
May 07, 2019	166.57	168.11	163.16	165.89	1,053,990	-4.06(-2.39%)
May 06, 2019	159.82	170.95	158.30	169.95	1,368,706	+4.83(+2.92%)
May 03, 2019	171.71	184.19	161.69	165.12	5,777,177	+13.31(+8.77%)
May 02, 2019	151.50	156.81	151.35	151.81	1,423,990	-0.71(-0.46%)
May 01, 2019	156.32	157.04	151.38	152.52	780,559	-2.20(-1.42%)
Apr 30, 2019	153.02	156.37	151.65	154.72	780,997	+1.15(+0.75%)
Apr 29, 2019	160.00	160.93	152.59	153.57	1,476,811	-9.47(-5.81%)
Apr 26, 2019	156.94	164.62	156.08	163.04	720,006	+4.69(+2.96%)
Apr 25, 2019	165.36	165.51	156.63	158.35	981,525	-7.73(-4.65%)
Apr 24, 2019	166.77	169.53	165.85	166.07	458,888	-0.70(-0.42%)
Apr 23, 2019	163.12	167.03	162.31	166.77	517,338	+3.63(+2.23%)
Apr 22, 2019	162.56	163.92	161.12	163.14	494,789	-0.68(-0.41%)
Apr 18, 2019	164.87	165.68	162.13	163.81	526,904	-1.22(-0.74%)
Apr 17, 2019	168.80	169.53	164.86	165.04	400,381	-2.52(-1.50%)
Apr 16, 2019	167.92	169.44	166.71	167.56	452,263	+0.19(+0.12%)
Apr 15, 2019	166.32	168.15	164.68	167.36	602,861	+2.01(+1.21%)
Apr 12, 2019	163.84	165.53	162.15	165.36	496,990	+2.62(+1.61%)
Apr 11, 2019	159.47	163.41	159.47	162.74	432,510	+0.83(+0.52%)
Apr 10, 2019	159.05	163.11	158.60	161.91	501,019	+2.58(+1.62%)
Apr 09, 2019	160.22	161.05	158.47	159.33	350,924	-1.20(-0.75%)
Apr 08, 2019	158.73	160.77	157.53	160.53	473,792	+1.59(+1.00%)
Apr 05, 2019	158.94	160.78	158.50	158.94	433,448	+0.49(+0.31%)
Apr 04, 2019	160.30	161.41	155.59	158.44	665,252	-1.81(-1.13%)
Apr 03, 2019	157.04	162.68	156.38	160.26	1,266,191	+5.34(+3.45%)
Apr 02, 2019	154.29	155.39	151.69	154.92	716,464	+1.40(+0.91%)

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.