Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	147.02	148.88	146.38	147.28	296,408	+0.87(+0.59%)
Jun 27, 2019	146.57	146.89	145.70	146.41	166,676	+0.17(+0.11%)
Jun 26, 2019	147.00	147.78	145.76	146.25	146,054	-0.21(-0.15%)
Jun 25, 2019	146.91	148.24	145.69	146.46	158,931	-1.06(-0.72%)
Jun 24, 2019	150.63	150.63	146.16	147.53	78,812	-2.65(-1.76%)
Jun 21, 2019	150.76	151.66	149.57	150.17	122,666	-1.03(-0.68%)
Jun 20, 2019	151.77	152.30	150.63	151.20	64,547	+0.78(+0.52%)
Jun 19, 2019	151.16	151.39	149.15	150.42	146,621	-0.15(-0.10%)
Jun 18, 2019	149.78	152.04	149.21	150.57	117,481	+0.95(+0.64%)
Jun 17, 2019	149.25	150.53	149.12	149.62	125,956	+0.04(+0.02%)
Jun 14, 2019	150.50	151.17	149.12	149.58	66,300	-0.97(-0.65%)
Jun 13, 2019	150.91	151.87	149.86	150.55	53,530	+0.16(+0.11%)
Jun 12, 2019	150.89	152.21	148.76	150.40	54,206	-0.58(-0.39%)
Jun 11, 2019	154.51	155.69	149.81	150.98	101,462	-2.78(-1.81%)
Jun 10, 2019	151.85	156.88	151.63	153.76	146,162	+1.81(+1.19%)
Jun 07, 2019	151.56	153.39	151.00	151.94	47,511	+0.90(+0.59%)
Jun 06, 2019	149.98	151.73	148.40	151.04	105,138	+0.93(+0.62%)
Jun 05, 2019	149.90	151.03	148.55	150.12	101,749	+0.63(+0.42%)
Jun 04, 2019	146.56	149.87	145.61	149.49	88,790	+3.92(+2.69%)
Jun 03, 2019	144.50	146.28	142.53	145.57	100,714	+0.80(+0.55%)
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%)

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.