Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	129.44	130.61	127.86	130.06	2,378,130	-1.40(-1.07%)
May 30, 2019	131.12	133.33	131.12	131.46	3,313,322	+0.51(+0.39%)
May 29, 2019	127.28	131.17	126.69	130.95	3,247,385	+3.30(+2.59%)
May 28, 2019	130.34	130.34	127.63	127.65	2,146,835	-1.28(-0.99%)
May 24, 2019	128.21	129.34	127.52	128.93	2,766,438	+2.30(+1.82%)
May 23, 2019	126.81	127.87	125.68	126.63	2,785,254	-2.14(-1.66%)
May 22, 2019	127.97	129.98	127.79	128.77	2,831,028	-0.10(-0.08%)
May 21, 2019	127.17	129.44	126.71	128.87	3,844,603	+3.27(+2.60%)
May 20, 2019	124.31	126.19	123.11	125.61	4,004,131	+0.51(+0.41%)
May 17, 2019	129.90	131.17	123.56	125.10	8,425,086	-10.36(-7.65%)
May 16, 2019	135.65	137.38	134.54	135.46	3,116,862	+1.07(+0.79%)
May 15, 2019	135.28	136.03	133.63	134.39	2,511,688	-2.11(-1.54%)
May 14, 2019	135.67	138.19	134.96	136.50	2,506,188	+0.77(+0.57%)
May 13, 2019	139.18	139.68	134.71	135.73	3,419,272	-9.06(-6.26%)
May 10, 2019	143.65	145.06	141.01	144.79	1,890,239	+0.53(+0.37%)
May 09, 2019	142.66	145.03	140.84	144.27	2,183,486	-0.10(-0.07%)
May 08, 2019	145.81	146.41	144.15	144.37	1,946,969	-2.01(-1.38%)
May 07, 2019	146.92	147.42	144.10	146.38	2,351,826	-2.25(-1.51%)
May 06, 2019	149.62	149.85	146.72	148.63	3,139,549	-6.24(-4.03%)
May 03, 2019	153.21	155.17	152.58	154.87	1,132,483	+2.59(+1.70%)
May 02, 2019	153.09	154.63	150.45	152.28	1,834,731	-0.39(-0.26%)
May 01, 2019	153.66	155.25	152.67	152.67	1,430,653	-1.01(-0.66%)
Apr 30, 2019	154.65	154.65	151.56	153.68	1,696,042	-0.61(-0.40%)
Apr 29, 2019	153.48	154.61	153.16	154.30	958,824	+1.19(+0.78%)
Apr 26, 2019	151.09	153.13	149.95	153.11	1,065,341	+2.97(+1.98%)
Apr 25, 2019	152.17	152.66	149.61	150.14	1,354,236	-3.25(-2.12%)
Apr 24, 2019	155.23	155.62	153.34	153.39	1,577,189	-2.27(-1.46%)
Apr 23, 2019	156.56	157.09	155.40	155.66	2,038,197	-1.29(-0.82%)
Apr 22, 2019	156.10	157.70	155.79	156.95	1,483,713	+0.09(+0.06%)
Apr 18, 2019	154.02	157.73	153.77	156.86	2,387,722	+3.34(+2.18%)
Apr 17, 2019	152.97	153.83	152.03	153.52	1,455,040	+0.82(+0.54%)
Apr 16, 2019	150.77	153.32	150.66	152.69	1,412,047	+1.92(+1.27%)
Apr 15, 2019	150.16	150.86	149.74	150.77	1,145,063	+0.96(+0.64%)
Apr 12, 2019	150.03	150.62	148.37	149.81	1,314,944	+1.21(+0.81%)
Apr 11, 2019	147.20	148.74	146.51	148.61	1,252,590	+1.42(+0.96%)
Apr 10, 2019	147.53	148.12	144.53	147.19	2,960,268	-0.19(-0.13%)
Apr 09, 2019	150.48	150.70	147.03	147.37	2,641,484	-5.72(-3.74%)
Apr 08, 2019	152.15	153.14	151.42	153.10	1,221,379	-0.03(-0.02%)
Apr 05, 2019	152.95	153.51	152.37	153.13	1,395,128	+0.73(+0.48%)
Apr 04, 2019	151.68	152.90	151.56	152.39	1,290,254	+0.79(+0.52%)
Apr 03, 2019	151.28	152.23	150.47	151.60	1,461,524	+1.18(+0.78%)
Apr 02, 2019	150.22	150.97	149.23	150.43	1,276,392	+0.19(+0.13%)
Apr 01, 2019	149.98	151.32	149.09	150.23	1,477,992	+1.92(+1.30%)
Mar 29, 2019	147.45	149.57	147.05	148.31	2,007,389	+1.63(+1.11%)
Mar 28, 2019	146.60	147.07	145.43	146.68	1,210,652	+0.53(+0.36%)
Mar 27, 2019	146.02	146.42	144.13	146.15	1,156,740	+0.62(+0.43%)
Mar 26, 2019	146.31	146.70	144.52	145.53	1,122,658	+0.25(+0.17%)
Mar 25, 2019	144.38	146.13	144.04	145.28	1,231,488	+1.28(+0.89%)
Mar 22, 2019	146.19	146.78	143.37	144.00	2,358,416	-3.50(-2.37%)
Mar 21, 2019	146.38	148.38	146.36	147.50	1,171,944	+0.06(+0.04%)
Mar 20, 2019	148.23	149.13	145.92	147.43	2,184,413	-1.21(-0.81%)
Mar 19, 2019	149.07	150.66	147.81	148.64	1,825,154	+0.62(+0.42%)
Mar 18, 2019	145.88	148.20	145.51	148.02	2,125,280	+1.99(+1.36%)
Mar 15, 2019	145.55	147.14	145.35	146.04	2,584,099	+0.36(+0.25%)
Mar 14, 2019	146.88	147.04	144.94	145.68	1,729,276	-1.77(-1.20%)
Mar 13, 2019	147.53	148.65	146.65	147.45	1,799,635	+0.50(+0.34%)
Mar 12, 2019	148.26	148.67	146.56	146.95	1,681,860	-1.18(-0.80%)
Mar 11, 2019	146.93	148.36	146.48	148.13	1,451,414	+1.30(+0.89%)
Mar 08, 2019	143.94	147.72	143.94	146.83	1,903,041	+0.91(+0.63%)
Mar 07, 2019	145.79	146.21	143.63	145.92	2,221,384	-0.20(-0.14%)
Mar 06, 2019	148.90	148.95	145.73	146.12	2,414,581	-2.97(-1.99%)
Mar 05, 2019	152.72	153.07	149.04	149.09	2,128,887	-4.03(-2.64%)
Mar 04, 2019	151.99	154.23	151.58	153.12	2,883,922	+2.32(+1.54%)

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.