Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	151.64	152.39	150.72	151.54	249,637	-1.35(-0.89%)
May 30, 2019	152.40	153.21	152.12	152.89	124,006	+0.85(+0.56%)
May 29, 2019	152.73	152.94	150.98	152.04	223,138	-1.48(-0.97%)
May 28, 2019	155.86	156.67	153.52	153.52	152,799	-2.15(-1.38%)
May 24, 2019	155.78	156.47	154.88	155.68	228,080	+0.59(+0.38%)
May 23, 2019	155.21	155.22	154.00	155.08	169,107	-0.95(-0.61%)
May 22, 2019	154.84	156.37	154.81	156.03	109,143	+0.75(+0.48%)
May 21, 2019	154.56	155.88	154.50	155.28	160,188	+1.54(+1.00%)
May 20, 2019	153.23	154.22	152.73	153.74	157,064	-0.30(-0.19%)
May 17, 2019	153.43	155.34	153.38	154.03	132,364	-0.48(-0.31%)
May 16, 2019	153.68	155.87	153.68	154.52	373,305	+1.27(+0.83%)
May 15, 2019	151.86	153.71	151.22	153.25	270,713	+0.54(+0.35%)
May 14, 2019	152.50	153.70	152.43	152.71	268,401	+0.89(+0.59%)
May 13, 2019	152.34	152.92	151.19	151.82	287,579	-3.17(-2.05%)
May 10, 2019	154.69	155.46	151.83	154.99	181,407	-0.19(-0.13%)
May 09, 2019	154.02	155.57	153.23	155.18	483,822	-0.16(-0.10%)
May 08, 2019	154.88	156.02	154.10	155.34	359,156	+0.26(+0.17%)
May 07, 2019	156.88	157.59	154.13	155.08	455,581	-3.34(-2.11%)
May 06, 2019	154.84	158.59	154.44	158.42	378,977	+1.07(+0.68%)
May 03, 2019	156.34	157.39	156.26	157.35	244,464	+1.43(+0.92%)
May 02, 2019	154.91	155.94	154.07	155.93	316,488	+0.92(+0.59%)
May 01, 2019	155.81	156.25	154.43	155.01	223,602	-0.70(-0.45%)
Apr 30, 2019	155.56	155.85	154.31	155.70	199,461	+0.52(+0.33%)
Apr 29, 2019	155.56	155.82	154.57	155.18	262,703	-0.33(-0.21%)
Apr 26, 2019	154.13	155.53	153.63	155.52	359,797	+1.58(+1.03%)
Apr 25, 2019	152.20	154.23	151.37	153.94	534,529	+1.54(+1.01%)
Apr 24, 2019	152.55	152.96	151.65	152.40	427,445	-0.15(-0.10%)
Apr 23, 2019	149.95	153.33	149.83	152.55	640,295	+2.56(+1.71%)
Apr 22, 2019	149.54	150.86	149.20	149.99	439,029	+0.19(+0.12%)
Apr 18, 2019	150.01	150.78	147.51	149.80	496,904	+0.31(+0.20%)
Apr 17, 2019	154.95	155.18	148.75	149.50	1,047,291	-4.96(-3.21%)
Apr 16, 2019	158.74	158.94	154.12	154.46	340,129	-2.98(-1.89%)
Apr 15, 2019	157.25	157.74	156.74	157.44	219,830	+0.40(+0.25%)
Apr 12, 2019	159.09	159.12	156.83	157.04	430,075	-1.37(-0.87%)
Apr 11, 2019	160.65	160.73	157.79	158.41	231,894	-1.95(-1.21%)
Apr 10, 2019	160.28	160.76	160.14	160.36	182,047	+0.35(+0.22%)
Apr 09, 2019	160.23	160.59	159.66	160.01	146,593	-0.75(-0.47%)
Apr 08, 2019	160.69	160.78	159.55	160.76	337,382	-0.09(-0.06%)
Apr 05, 2019	160.04	161.17	160.04	160.85	127,729	+1.21(+0.76%)
Apr 04, 2019	160.20	160.40	158.64	159.65	392,971	-0.41(-0.25%)
Apr 03, 2019	160.86	160.86	159.53	160.05	363,763	+0.00(+0.00%)
Apr 02, 2019	160.30	160.44	159.71	160.05	164,782	-0.19(-0.12%)
Apr 01, 2019	161.04	161.40	159.89	160.24	209,209	+0.22(+0.14%)
Mar 29, 2019	159.12	160.19	158.75	160.02	164,916	+1.88(+1.19%)
Mar 28, 2019	157.86	158.55	157.19	158.13	255,412	+0.57(+0.36%)
Mar 27, 2019	159.01	159.15	156.40	157.56	209,719	-1.49(-0.94%)
Mar 26, 2019	159.10	160.04	158.42	159.05	261,456	+1.03(+0.65%)
Mar 25, 2019	158.08	158.51	156.72	158.02	490,690	-0.12(-0.08%)
Mar 22, 2019	160.89	161.25	158.06	158.14	163,838	-3.35(-2.07%)
Mar 21, 2019	159.41	161.70	159.19	161.49	231,393	+0.85(+0.53%)
Mar 20, 2019	161.54	161.79	159.93	160.64	281,744	-1.02(-0.63%)
Mar 19, 2019	161.20	162.13	160.69	161.67	312,815	+1.16(+0.72%)
Mar 18, 2019	160.78	160.96	159.79	160.50	202,315	-0.18(-0.11%)
Mar 15, 2019	160.20	160.96	159.80	160.68	158,159	+0.88(+0.55%)
Mar 14, 2019	160.27	160.28	159.42	159.80	114,890	-0.36(-0.22%)
Mar 13, 2019	158.99	160.63	158.96	160.16	152,669	+1.70(+1.07%)
Mar 12, 2019	157.60	158.84	157.54	158.47	276,011	+1.19(+0.76%)
Mar 11, 2019	155.69	157.38	155.33	157.28	534,667	+2.08(+1.34%)
Mar 08, 2019	154.61	155.29	153.94	155.19	229,103	-0.32(-0.21%)
Mar 07, 2019	156.43	156.60	155.00	155.52	291,251	-1.08(-0.69%)
Mar 06, 2019	159.40	159.48	156.27	156.60	508,682	-2.79(-1.75%)
Mar 05, 2019	159.65	160.09	158.64	159.39	224,005	-0.21(-0.13%)
Mar 04, 2019	162.46	162.52	158.38	159.60	347,467	-2.26(-1.40%)

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.