Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	149.99	151.34	149.17	151.30	6,956,372	+1.04(+0.69%)
Jun 27, 2019	149.46	150.33	148.05	150.26	6,852,315	+1.65(+1.11%)
Jun 26, 2019	150.85	150.95	148.50	148.61	5,861,352	-0.30(-0.20%)
Jun 25, 2019	152.39	152.53	148.17	148.91	7,379,071	-3.21(-2.11%)
Jun 24, 2019	156.94	157.28	152.07	152.12	6,395,906	-4.27(-2.73%)
Jun 21, 2019	156.22	157.34	155.50	156.39	9,734,709	-0.36(-0.23%)
Jun 20, 2019	155.84	157.84	154.98	156.75	10,181,749	+3.05(+1.99%)
Jun 19, 2019	151.26	154.03	150.08	153.70	8,111,158	+3.54(+2.36%)
Jun 18, 2019	151.45	152.51	150.07	150.16	7,333,821	+0.30(+0.20%)
Jun 17, 2019	149.77	150.85	149.44	149.86	4,503,977	+0.28(+0.19%)
Jun 14, 2019	150.61	151.55	149.05	149.58	6,266,000	-1.33(-0.88%)
Jun 13, 2019	151.72	151.81	149.82	150.91	5,185,537	+0.06(+0.04%)
Jun 12, 2019	150.68	151.88	149.72	150.85	7,172,330	+1.13(+0.75%)
Jun 11, 2019	154.87	155.26	148.37	149.72	15,254,133	-2.63(-1.73%)
Jun 10, 2019	153.04	157.00	150.40	152.35	29,923,822	-8.45(-5.26%)
Jun 07, 2019	159.38	162.52	159.04	160.81	7,195,856	+1.95(+1.23%)
Jun 06, 2019	158.05	159.54	156.88	158.85	5,616,298	+0.87(+0.55%)
Jun 05, 2019	156.70	158.05	154.11	157.99	12,100,841	+7.61(+5.06%)
Jun 04, 2019	145.63	150.49	142.10	150.38	12,379,367	+5.69(+3.93%)
Jun 03, 2019	150.27	150.27	142.98	144.69	8,856,415	-6.29(-4.17%)
May 31, 2019	152.22	154.04	150.83	150.98	5,342,161	-4.24(-2.73%)
May 30, 2019	153.88	155.43	153.46	155.22	4,399,954	+2.76(+1.81%)
May 29, 2019	153.32	153.62	150.77	152.45	4,271,366	-2.29(-1.48%)
May 28, 2019	154.91	157.36	153.95	154.75	4,828,621	+0.68(+0.44%)
May 24, 2019	154.45	156.48	153.72	154.07	3,118,609	+0.80(+0.52%)
May 23, 2019	155.58	155.89	151.72	153.27	4,472,848	-3.92(-2.49%)
May 22, 2019	155.43	157.74	155.40	157.19	3,179,039	+1.85(+1.19%)
May 21, 2019	156.91	157.39	154.74	155.34	3,814,014	-0.20(-0.13%)
May 20, 2019	152.03	155.64	151.27	155.53	5,452,306	+1.41(+0.91%)
May 17, 2019	155.73	156.71	152.73	154.13	5,329,525	-3.90(-2.47%)
May 16, 2019	156.31	158.99	155.46	158.03	5,061,939	+3.41(+2.21%)
May 15, 2019	153.38	155.93	151.27	154.62	7,800,872	-3.00(-1.90%)
May 14, 2019	154.61	158.14	152.48	157.62	4,952,270	+4.91(+3.21%)
May 13, 2019	154.48	156.45	152.34	152.71	5,702,545	-6.77(-4.25%)
May 10, 2019	155.83	160.16	153.94	159.48	4,474,984	+3.62(+2.32%)
May 09, 2019	154.21	156.65	151.96	155.86	5,823,753	-0.55(-0.35%)
May 08, 2019	156.66	157.48	154.60	156.41	4,071,411	-0.04(-0.03%)
May 07, 2019	160.87	161.21	154.31	156.45	6,552,869	-5.58(-3.45%)
May 06, 2019	158.17	162.38	157.41	162.04	2,527,852	-0.84(-0.51%)
May 03, 2019	162.12	163.03	160.40	162.87	3,140,371	+1.50(+0.93%)
May 02, 2019	161.23	162.24	159.17	161.37	3,190,182	-0.32(-0.20%)
May 01, 2019	165.54	165.75	161.68	161.69	2,711,674	-3.19(-1.94%)
Apr 30, 2019	164.72	165.97	163.15	164.88	3,591,551	-0.01(-0.01%)
Apr 29, 2019	166.23	167.08	164.86	164.89	4,522,338	-0.60(-0.36%)
Apr 26, 2019	161.96	165.59	160.82	165.49	3,352,577	+2.86(+1.76%)
Apr 25, 2019	161.54	163.42	160.54	162.62	5,513,536	+3.52(+2.21%)
Apr 24, 2019	161.42	162.03	158.94	159.10	3,393,924	-1.66(-1.04%)
Apr 23, 2019	159.30	160.94	157.96	160.77	3,427,876	+2.46(+1.56%)
Apr 22, 2019	155.01	158.69	154.84	158.31	2,952,061	+2.76(+1.78%)
Apr 18, 2019	154.46	155.76	152.73	155.54	4,404,282	+0.65(+0.42%)
Apr 17, 2019	158.60	158.60	154.63	154.90	4,773,701	-3.34(-2.11%)
Apr 16, 2019	159.58	159.80	157.30	158.24	3,012,878	-1.40(-0.87%)
Apr 15, 2019	160.54	161.57	159.03	159.63	2,614,611	-0.62(-0.39%)
Apr 12, 2019	161.54	162.04	159.04	160.25	2,852,248	-0.02(-0.01%)
Apr 11, 2019	159.70	160.37	158.57	160.27	2,585,726	+0.49(+0.31%)
Apr 10, 2019	157.75	159.92	157.20	159.78	3,418,510	+3.26(+2.08%)
Apr 09, 2019	156.59	157.90	156.20	156.52	5,656,593	-1.50(-0.95%)
Apr 08, 2019	157.95	158.34	156.00	158.02	2,856,631	-0.09(-0.06%)
Apr 05, 2019	159.17	159.78	157.57	158.11	4,327,763	+0.04(+0.03%)
Apr 04, 2019	162.25	162.34	155.38	158.07	6,312,924	-4.09(-2.52%)
Apr 03, 2019	161.32	162.67	160.19	162.16	3,830,773	+2.10(+1.31%)
Apr 02, 2019	160.40	160.53	158.46	160.05	3,167,640	-0.67(-0.42%)

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.