Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	136.65	137.43	135.87	136.87	20,484,496	+0.33(+0.24%)
Jun 27, 2019	138.21	138.93	136.17	136.54	6,595,995	-1.08(-0.78%)
Jun 26, 2019	137.58	137.95	136.75	137.62	9,020,476	+0.45(+0.33%)
Jun 25, 2019	136.27	137.63	135.92	137.17	14,969,652	+0.71(+0.52%)
Jun 24, 2019	137.34	137.69	135.07	136.46	10,708,502	-0.99(-0.72%)
Jun 21, 2019	139.14	139.19	137.23	137.45	14,435,904	-1.75(-1.26%)
Jun 20, 2019	139.17	139.41	137.14	139.21	8,655,543	+1.08(+0.78%)
Jun 19, 2019	136.75	138.28	135.84	138.13	7,015,761	+1.65(+1.21%)
Jun 18, 2019	139.18	140.67	136.22	136.48	11,454,719	-1.70(-1.23%)
Jun 17, 2019	138.02	138.68	136.35	138.18	8,713,243	-0.67(-0.48%)
Jun 14, 2019	139.24	140.12	137.75	138.84	11,349,987	-0.09(-0.06%)
Jun 13, 2019	135.22	139.04	134.88	138.93	18,295,638	+5.90(+4.44%)
Jun 12, 2019	132.41	133.58	132.15	133.03	5,648,381	+0.63(+0.47%)
Jun 11, 2019	134.87	135.02	132.27	132.41	6,479,686	-1.95(-1.45%)
Jun 10, 2019	136.13	136.13	133.38	134.35	8,650,385	-0.95(-0.70%)
Jun 07, 2019	134.88	136.01	134.61	135.31	7,168,166	+0.81(+0.60%)
Jun 06, 2019	133.81	134.72	133.04	134.49	6,148,259	+1.25(+0.93%)
Jun 05, 2019	132.73	133.31	132.27	133.25	6,980,712	+1.10(+0.83%)
Jun 04, 2019	130.81	132.21	130.29	132.15	8,414,064	+2.30(+1.77%)
Jun 03, 2019	129.41	130.32	128.89	129.85	8,060,077	+0.42(+0.33%)
May 31, 2019	128.37	130.30	128.19	129.43	7,570,739	-0.16(-0.12%)
May 30, 2019	129.27	130.05	128.74	129.58	5,379,101	+0.62(+0.48%)
May 29, 2019	129.35	129.53	128.19	128.96	7,854,955	-1.03(-0.79%)
May 28, 2019	130.57	131.38	129.96	129.99	9,117,929	-0.17(-0.13%)
May 24, 2019	130.46	130.65	129.60	130.16	4,634,588	+0.06(+0.05%)
May 23, 2019	130.08	130.91	129.34	130.10	6,879,199	-1.10(-0.84%)
May 22, 2019	131.17	131.51	130.75	131.20	5,194,261	-0.23(-0.18%)
May 21, 2019	131.91	131.91	130.47	131.43	7,191,100	+0.18(+0.13%)
May 20, 2019	131.59	131.74	130.61	131.26	8,166,196	-1.11(-0.84%)
May 17, 2019	131.60	133.29	131.38	132.37	9,145,222	-0.45(-0.34%)
May 16, 2019	132.61	133.70	132.14	132.82	9,882,715	+0.80(+0.61%)
May 15, 2019	129.93	132.53	129.43	132.01	9,930,362	+1.45(+1.11%)
May 14, 2019	130.88	131.99	129.44	130.56	12,208,538	+1.82(+1.42%)
May 13, 2019	128.90	130.03	127.96	128.74	11,618,953	-2.65(-2.01%)
May 10, 2019	130.38	131.66	128.63	131.38	10,057,591	+0.72(+0.55%)
May 09, 2019	132.36	133.78	130.21	130.66	15,603,050	-1.66(-1.25%)
May 08, 2019	130.86	133.01	130.67	132.32	15,706,313	+1.52(+1.16%)
May 07, 2019	132.67	133.28	130.13	130.80	11,174,360	-1.53(-1.16%)
May 06, 2019	129.91	132.65	129.68	132.33	10,153,059	+0.66(+0.50%)
May 03, 2019	132.54	132.63	131.13	131.67	9,053,709	+0.19(+0.14%)
May 02, 2019	132.70	133.00	129.76	131.48	16,910,356	-2.20(-1.64%)
May 01, 2019	134.77	135.43	133.54	133.68	9,081,623	-0.58(-0.43%)
Apr 30, 2019	136.37	136.63	133.34	134.26	15,559,109	-2.28(-1.67%)
Apr 29, 2019	139.37	139.55	134.88	136.54	26,261,148	-0.61(-0.44%)
Apr 26, 2019	135.95	137.27	134.79	137.15	14,453,758	+2.63(+1.95%)
Apr 25, 2019	132.68	136.13	132.17	134.52	16,711,545	+2.10(+1.58%)
Apr 24, 2019	130.47	133.06	130.09	132.42	11,679,848	+1.71(+1.30%)
Apr 23, 2019	130.75	131.58	130.02	130.72	12,403,081	+1.65(+1.28%)
Apr 22, 2019	129.29	129.58	128.44	129.07	10,402,486	-0.75(-0.58%)
Apr 18, 2019	129.16	130.24	128.51	129.83	12,130,750	+0.69(+0.53%)
Apr 17, 2019	127.24	129.74	126.72	129.14	14,492,353	+1.81(+1.42%)
Apr 16, 2019	129.14	129.51	126.99	127.33	14,849,640	-2.10(-1.62%)
Apr 15, 2019	128.46	130.07	127.22	129.43	33,426,216	+1.94(+1.52%)
Apr 12, 2019	125.38	128.31	123.86	127.48	66,571,860	+13.19(+11.54%)
Apr 11, 2019	115.40	115.53	114.02	114.29	13,030,779	-0.55(-0.48%)
Apr 10, 2019	115.25	115.69	113.98	114.84	14,372,033	+0.29(+0.26%)
Apr 09, 2019	113.32	114.84	113.00	114.55	17,688,968	+1.86(+1.65%)
Apr 08, 2019	112.72	113.54	112.37	112.68	11,277,300	-0.04(-0.03%)
Apr 05, 2019	112.69	112.85	112.04	112.72	11,128,195	+0.24(+0.22%)
Apr 04, 2019	111.00	112.58	110.79	112.48	14,668,488	+2.19(+1.98%)
Apr 03, 2019	110.47	110.87	109.99	110.29	10,747,701	+0.55(+0.50%)
Apr 02, 2019	110.91	111.06	109.70	109.74	9,418,106	-0.54(-0.49%)

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.