Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	143.48	144.17	142.30	142.32	3,290,309	-2.00(-1.38%)
May 30, 2019	144.66	145.18	143.60	144.32	2,276,178	-0.12(-0.08%)
May 29, 2019	143.43	144.93	142.86	144.44	3,129,251	+0.28(+0.19%)
May 28, 2019	146.47	147.50	144.08	144.16	4,762,731	-2.07(-1.42%)
May 24, 2019	147.37	148.36	146.07	146.23	2,831,509	-0.71(-0.48%)
May 23, 2019	146.28	147.75	145.56	146.94	3,398,784	+0.69(+0.47%)
May 22, 2019	144.58	146.89	143.93	146.25	3,063,144	+1.37(+0.95%)
May 21, 2019	144.94	145.15	143.88	144.87	2,634,619	+1.11(+0.77%)
May 20, 2019	144.01	145.48	143.56	143.76	2,511,568	-1.30(-0.89%)
May 17, 2019	144.51	146.20	144.38	145.06	2,654,877	-0.01(-0.01%)
May 16, 2019	144.62	146.86	144.58	145.07	3,181,446	+1.28(+0.89%)
May 15, 2019	141.55	144.41	140.77	143.79	3,378,880	+1.74(+1.23%)
May 14, 2019	141.94	143.66	141.61	142.04	2,983,367	+0.18(+0.13%)
May 13, 2019	143.25	143.56	141.50	141.87	3,983,510	-3.60(-2.47%)
May 10, 2019	145.98	145.98	142.58	145.46	3,475,998	-0.86(-0.59%)
May 09, 2019	144.95	146.59	143.43	146.33	3,372,096	+0.61(+0.42%)
May 08, 2019	146.86	148.55	145.34	145.72	3,978,666	-1.46(-0.99%)
May 07, 2019	148.25	149.32	146.01	147.17	3,303,110	-2.70(-1.80%)
May 06, 2019	148.55	150.03	147.18	149.88	3,231,067	-0.21(-0.14%)
May 03, 2019	149.76	150.48	149.38	150.09	3,478,478	+0.69(+0.46%)
May 02, 2019	149.03	150.92	147.54	149.40	3,560,511	+0.31(+0.20%)
May 01, 2019	148.47	151.09	144.96	149.10	7,217,527	-2.69(-1.77%)
Apr 30, 2019	153.74	154.09	150.57	151.79	4,679,399	-1.57(-1.02%)
Apr 29, 2019	153.59	154.45	152.02	153.35	3,143,642	-0.25(-0.16%)
Apr 26, 2019	152.96	153.93	152.39	153.61	2,888,966	+0.84(+0.55%)
Apr 25, 2019	149.89	153.23	148.91	152.77	2,898,382	+1.84(+1.22%)
Apr 24, 2019	152.48	153.07	150.89	150.92	3,203,416	-1.24(-0.81%)
Apr 23, 2019	149.77	152.91	148.77	152.16	4,101,258	+2.88(+1.93%)
Apr 22, 2019	149.91	150.31	148.02	149.28	3,799,245	-0.94(-0.63%)
Apr 18, 2019	155.11	155.32	149.70	150.22	9,765,944	-4.23(-2.74%)
Apr 17, 2019	159.43	159.76	153.66	154.45	6,155,711	-4.72(-2.97%)
Apr 16, 2019	162.75	163.00	158.66	159.18	3,222,010	-2.67(-1.65%)
Apr 15, 2019	162.38	163.52	160.70	161.84	2,408,035	-0.19(-0.11%)
Apr 12, 2019	163.38	163.77	161.50	162.03	2,434,486	-0.58(-0.36%)
Apr 11, 2019	164.70	164.88	161.38	162.61	2,460,299	-1.51(-0.92%)
Apr 10, 2019	164.34	165.06	162.81	164.12	1,953,062	+0.77(+0.47%)
Apr 09, 2019	163.87	164.21	162.95	163.35	2,212,529	-1.61(-0.98%)
Apr 08, 2019	164.66	165.32	163.00	164.96	1,925,386	-0.45(-0.27%)
Apr 05, 2019	164.11	166.64	163.62	165.41	2,555,578	+2.61(+1.60%)
Apr 04, 2019	163.24	164.58	161.67	162.80	2,109,876	-0.50(-0.31%)
Apr 03, 2019	163.52	164.10	162.28	163.30	2,301,498	+0.41(+0.25%)
Apr 02, 2019	162.36	163.22	161.84	162.88	2,530,289	+0.56(+0.34%)
Apr 01, 2019	161.79	163.00	161.26	162.33	3,224,391	+1.51(+0.94%)
Mar 29, 2019	160.29	161.67	159.56	160.81	3,768,391	+1.97(+1.24%)
Mar 28, 2019	158.36	159.04	157.44	158.84	2,227,664	+1.13(+0.71%)
Mar 27, 2019	159.35	159.64	156.78	157.71	2,374,706	-1.65(-1.04%)
Mar 26, 2019	158.75	160.48	158.31	159.36	2,786,915	+1.42(+0.90%)
Mar 25, 2019	157.98	158.95	156.63	157.94	2,981,497	-0.09(-0.06%)
Mar 22, 2019	161.64	163.25	157.91	158.03	3,715,110	-4.39(-2.71%)
Mar 21, 2019	160.60	162.83	160.13	162.43	2,708,830	+0.65(+0.40%)
Mar 20, 2019	162.10	163.17	160.72	161.78	2,810,218	-0.31(-0.19%)
Mar 19, 2019	162.46	163.16	161.61	162.09	2,680,255	+0.15(+0.09%)
Mar 18, 2019	161.74	162.96	160.99	161.94	2,871,102	+0.06(+0.04%)
Mar 15, 2019	159.52	162.22	159.22	161.88	8,110,110	+2.95(+1.85%)
Mar 14, 2019	158.74	159.86	157.35	158.93	3,437,447	+0.35(+0.22%)
Mar 13, 2019	156.34	159.42	155.90	158.59	3,213,002	+2.68(+1.72%)
Mar 12, 2019	156.26	156.55	155.34	155.90	3,162,794	+0.03(+0.02%)
Mar 11, 2019	153.92	156.26	153.55	155.87	3,327,888	+2.77(+1.81%)
Mar 08, 2019	152.87	153.47	151.53	153.10	3,249,880	-0.50(-0.32%)
Mar 07, 2019	154.84	155.04	152.87	153.60	4,042,407	-1.43(-0.92%)
Mar 06, 2019	159.88	160.29	154.42	155.03	4,673,767	-4.80(-3.00%)
Mar 05, 2019	160.83	161.40	159.80	159.83	4,070,174	-0.81(-0.51%)
Mar 04, 2019	162.37	162.62	158.63	160.64	2,687,440	-1.17(-0.72%)

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.