Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	164.43	167.90	164.43	167.25	350,746	+1.70(+1.03%)
May 30, 2019	167.00	168.15	165.25	165.56	242,257	-1.19(-0.71%)
May 29, 2019	166.68	166.94	164.55	166.75	281,046	+0.21(+0.13%)
May 28, 2019	166.83	168.29	165.92	166.54	512,358	+0.16(+0.10%)
May 24, 2019	164.44	166.74	164.20	166.37	261,573	+2.41(+1.47%)
May 23, 2019	162.76	164.11	162.00	163.97	435,442	+0.04(+0.02%)
May 22, 2019	163.25	164.28	162.94	163.93	379,618	+0.79(+0.48%)
May 21, 2019	163.95	164.67	162.30	163.14	390,750	-0.05(-0.03%)
May 20, 2019	162.43	164.27	162.21	163.19	198,570	+0.65(+0.40%)
May 17, 2019	162.57	163.70	161.94	162.54	256,358	-0.88(-0.54%)
May 16, 2019	160.43	163.53	159.65	163.42	291,779	+3.35(+2.09%)
May 15, 2019	159.16	160.84	157.55	160.07	223,439	-0.06(-0.04%)
May 14, 2019	158.62	160.77	157.74	160.13	239,348	+2.61(+1.66%)
May 13, 2019	157.37	158.77	156.97	157.52	296,526	-1.58(-0.99%)
May 10, 2019	155.10	159.20	155.10	159.10	294,322	+4.05(+2.61%)
May 09, 2019	154.97	156.58	154.03	155.06	357,603	+0.35(+0.23%)
May 08, 2019	150.53	156.78	149.13	154.70	486,688	+5.62(+3.77%)
May 07, 2019	147.73	149.11	146.80	149.09	185,662	+0.71(+0.48%)
May 06, 2019	147.01	149.09	146.66	148.38	182,917	-0.39(-0.26%)
May 03, 2019	149.46	150.31	148.45	148.77	146,535	-0.35(-0.24%)
May 02, 2019	149.39	150.55	148.23	149.12	189,519	-0.47(-0.31%)
May 01, 2019	149.07	151.57	149.07	149.59	222,408	+0.63(+0.42%)
Apr 30, 2019	146.98	149.29	146.37	148.96	230,620	+2.17(+1.48%)
Apr 29, 2019	146.57	147.59	146.04	146.79	194,650	+0.38(+0.26%)
Apr 26, 2019	146.38	146.41	144.03	146.41	153,523	+1.19(+0.82%)
Apr 25, 2019	145.40	145.77	143.61	145.22	162,280	-0.39(-0.27%)
Apr 24, 2019	145.42	146.51	144.67	145.62	285,501	+0.18(+0.13%)
Apr 23, 2019	145.26	146.12	144.84	145.43	303,646	+0.11(+0.07%)
Apr 22, 2019	146.33	146.43	144.93	145.33	206,061	-1.35(-0.92%)
Apr 18, 2019	146.89	147.49	146.21	146.68	238,628	-0.05(-0.03%)
Apr 17, 2019	147.74	148.00	146.19	146.73	232,790	-1.27(-0.86%)
Apr 16, 2019	146.42	148.67	145.81	147.99	390,200	+2.03(+1.39%)
Apr 15, 2019	146.22	146.51	144.83	145.96	174,638	+0.03(+0.02%)
Apr 12, 2019	144.15	146.00	143.58	145.93	306,838	+2.59(+1.81%)
Apr 11, 2019	140.04	143.61	139.14	143.34	404,546	+3.82(+2.73%)
Apr 10, 2019	137.74	139.72	137.31	139.53	251,703	+2.43(+1.77%)
Apr 09, 2019	137.86	138.38	136.43	137.10	140,676	-0.86(-0.62%)
Apr 08, 2019	137.43	138.83	137.27	137.96	210,003	+0.40(+0.29%)
Apr 05, 2019	137.78	138.24	137.07	137.56	340,525	+0.09(+0.06%)
Apr 04, 2019	137.66	138.15	136.76	137.47	194,015	+0.09(+0.07%)
Apr 03, 2019	138.05	138.05	136.65	137.38	279,901	+0.03(+0.02%)
Apr 02, 2019	138.89	138.89	137.15	137.35	233,332	-1.41(-1.02%)
Apr 01, 2019	138.38	138.90	137.57	138.76	187,504	+1.17(+0.85%)
Mar 29, 2019	137.51	137.68	136.82	137.59	185,542	+0.96(+0.70%)
Mar 28, 2019	136.63	137.07	135.19	136.63	158,123	-0.12(-0.09%)
Mar 27, 2019	137.83	138.60	136.69	136.75	187,898	-1.20(-0.87%)
Mar 26, 2019	138.85	139.08	137.37	137.95	264,227	-0.21(-0.15%)
Mar 25, 2019	137.55	138.43	137.27	138.16	155,964	+0.76(+0.55%)
Mar 22, 2019	137.43	138.57	137.22	137.41	143,406	-0.58(-0.42%)
Mar 21, 2019	135.47	138.50	135.47	137.98	245,572	+1.61(+1.18%)
Mar 20, 2019	138.75	138.75	136.04	136.37	198,458	-2.41(-1.73%)
Mar 19, 2019	140.60	140.60	138.35	138.78	165,498	-1.24(-0.88%)
Mar 18, 2019	140.70	141.21	139.46	140.01	227,326	-0.57(-0.40%)
Mar 15, 2019	140.26	141.88	139.90	140.58	791,083	+0.32(+0.23%)
Mar 14, 2019	139.16	140.52	138.70	140.26	230,335	+0.94(+0.67%)
Mar 13, 2019	138.94	140.98	138.88	139.32	331,300	+0.68(+0.49%)
Mar 12, 2019	138.80	139.64	138.07	138.64	167,190	-0.17(-0.12%)
Mar 11, 2019	137.20	138.95	136.81	138.82	201,589	+2.02(+1.48%)
Mar 08, 2019	135.38	137.22	135.38	136.79	154,253	+0.54(+0.39%)
Mar 07, 2019	138.32	138.91	136.16	136.26	173,823	-2.49(-1.80%)
Mar 06, 2019	139.47	140.15	138.53	138.75	148,955	-0.74(-0.53%)
Mar 05, 2019	138.87	140.59	138.49	139.49	257,911	+0.53(+0.38%)
Mar 04, 2019	140.10	141.28	137.71	138.96	220,639	-1.12(-0.80%)

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.