Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	329.53	333.40	329.40	333.27	1,126,622	+4.39(+1.33%)
Jun 27, 2019	325.62	329.06	325.62	328.89	995,885	+4.24(+1.31%)
Jun 26, 2019	326.30	327.11	324.65	324.65	914,432	-0.57(-0.18%)
Jun 25, 2019	327.55	327.85	324.97	325.22	688,374	-1.78(-0.54%)
Jun 24, 2019	330.42	330.61	326.95	327.00	819,983	-2.63(-0.80%)
Jun 21, 2019	331.36	331.97	328.76	329.63	725,192	-2.13(-0.64%)
Jun 20, 2019	332.79	333.10	329.42	331.75	1,103,777	+2.19(+0.66%)
Jun 19, 2019	328.59	329.98	328.07	329.56	976,024	+0.97(+0.30%)
Jun 18, 2019	326.70	330.84	326.46	328.59	1,196,969	+3.72(+1.14%)
Jun 17, 2019	325.24	326.41	324.52	324.87	608,972	+0.07(+0.02%)
Jun 14, 2019	326.62	326.70	324.51	324.80	757,735	-2.24(-0.68%)
Jun 13, 2019	326.64	327.62	325.24	327.04	795,116	+2.08(+0.64%)
Jun 12, 2019	325.32	325.55	323.83	324.96	590,303	-0.34(-0.10%)
Jun 11, 2019	327.56	328.61	324.31	325.30	589,821	+0.23(+0.07%)
Jun 10, 2019	324.89	327.13	324.43	325.06	653,965	+1.87(+0.58%)
Jun 07, 2019	322.87	324.71	322.21	323.19	726,764	+1.55(+0.48%)
Jun 06, 2019	320.54	322.25	318.70	321.64	1,012,695	+1.36(+0.42%)
Jun 05, 2019	320.73	320.95	316.69	320.29	1,098,015	+0.97(+0.31%)
Jun 04, 2019	314.28	319.39	314.07	319.31	968,679	+7.91(+2.54%)
Jun 03, 2019	309.50	312.69	309.42	311.40	2,247,757	+2.28(+0.74%)
May 31, 2019	309.11	310.69	307.79	309.12	2,157,010	-3.16(-1.01%)
May 30, 2019	313.73	315.57	310.81	312.28	1,086,262	-0.60(-0.19%)
May 29, 2019	313.19	313.82	310.84	312.88	1,207,230	-1.84(-0.59%)
May 28, 2019	318.65	319.34	314.72	314.72	805,349	-3.59(-1.13%)
May 24, 2019	318.13	319.14	316.81	318.31	483,797	+1.77(+0.56%)
May 23, 2019	319.00	319.00	314.88	316.54	805,235	-5.16(-1.60%)
May 22, 2019	323.09	323.67	321.05	321.70	844,273	-2.73(-0.84%)
May 21, 2019	322.19	324.94	322.06	324.43	1,042,967	+4.21(+1.32%)
May 20, 2019	320.34	322.11	319.40	320.22	1,269,368	-2.27(-0.70%)
May 17, 2019	323.60	326.82	322.33	322.49	915,797	-4.00(-1.22%)
May 16, 2019	324.97	328.30	324.97	326.48	718,748	+2.03(+0.63%)
May 15, 2019	321.62	325.02	320.52	324.45	942,864	+1.01(+0.31%)
May 14, 2019	321.13	324.94	320.47	323.44	884,714	+3.13(+0.98%)
May 13, 2019	323.83	324.56	319.09	320.31	1,592,002	-9.69(-2.94%)
May 10, 2019	327.61	330.83	323.78	330.00	986,605	+1.19(+0.36%)
May 09, 2019	327.06	329.59	324.38	328.81	1,492,911	-0.89(-0.27%)
May 08, 2019	330.32	332.31	329.34	329.70	1,319,581	-1.02(-0.31%)
May 07, 2019	334.11	335.23	328.58	330.73	1,200,736	-6.64(-1.97%)
May 06, 2019	332.71	338.16	332.56	337.36	1,019,755	-0.67(-0.20%)
May 03, 2019	334.51	338.19	334.51	338.04	998,780	+4.86(+1.46%)
May 02, 2019	331.80	334.12	329.93	333.18	2,367,362	+0.82(+0.25%)
May 01, 2019	336.92	336.92	332.35	332.36	1,453,891	-3.88(-1.16%)
Apr 30, 2019	336.63	336.76	333.18	336.24	1,891,544	-0.62(-0.18%)
Apr 29, 2019	337.16	337.80	336.28	336.86	923,275	+0.36(+0.11%)
Apr 26, 2019	333.49	336.94	333.09	336.50	1,128,220	+3.16(+0.95%)
Apr 25, 2019	335.77	336.00	331.56	333.34	1,026,102	-3.94(-1.17%)
Apr 24, 2019	336.43	338.51	336.43	337.28	1,026,355	+1.18(+0.35%)
Apr 23, 2019	332.46	336.77	332.46	336.10	1,531,169	+4.07(+1.23%)
Apr 22, 2019	332.23	332.88	330.85	332.03	798,312	-1.07(-0.32%)
Apr 18, 2019	332.68	333.63	331.14	333.09	711,278	+0.65(+0.19%)
Apr 17, 2019	336.05	336.23	331.59	332.45	665,910	-2.49(-0.74%)
Apr 16, 2019	335.66	336.09	334.04	334.94	737,539	+0.25(+0.08%)
Apr 15, 2019	335.49	335.91	333.92	334.69	604,270	-0.48(-0.14%)
Apr 12, 2019	334.71	335.75	333.40	335.16	960,866	+2.48(+0.75%)
Apr 11, 2019	332.22	333.05	331.35	332.68	561,044	+0.98(+0.30%)
Apr 10, 2019	329.26	332.04	329.19	331.70	1,151,531	+3.00(+0.91%)
Apr 09, 2019	331.08	331.15	328.03	328.70	1,094,205	-3.67(-1.10%)
Apr 08, 2019	331.46	332.49	330.47	332.37	648,660	-0.02(-0.01%)
Apr 05, 2019	330.43	332.50	330.16	332.39	1,136,123	+2.56(+0.77%)
Apr 04, 2019	328.54	330.12	327.94	329.84	1,109,942	+1.69(+0.52%)
Apr 03, 2019	328.54	329.74	327.20	328.14	1,340,663	+1.74(+0.53%)
Apr 02, 2019	327.69	327.69	325.10	326.40	844,563	-1.32(-0.40%)

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.