Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	238.75	245.60	238.35	244.10	597,107	+5.25(+2.20%)
May 30, 2019	238.78	240.26	238.27	238.84	299,318	+0.09(+0.04%)
May 29, 2019	242.34	242.34	237.47	238.75	402,608	-3.26(-1.35%)
May 28, 2019	244.62	245.49	241.97	242.02	505,351	-1.44(-0.59%)
May 24, 2019	242.56	244.91	242.56	243.46	349,109	+1.31(+0.54%)
May 23, 2019	240.61	242.38	240.35	242.15	249,475	+1.23(+0.51%)
May 22, 2019	240.35	241.61	238.66	240.92	215,393	+1.05(+0.44%)
May 21, 2019	238.60	240.75	238.60	239.87	261,056	+2.20(+0.93%)
May 20, 2019	239.72	240.29	236.51	237.66	198,203	-1.65(-0.69%)
May 17, 2019	238.61	239.41	237.44	239.31	401,457	+0.07(+0.03%)
May 16, 2019	237.48	240.15	237.37	239.25	248,792	+1.48(+0.62%)
May 15, 2019	235.82	238.76	235.68	237.76	219,225	+1.33(+0.56%)
May 14, 2019	237.28	238.49	235.81	236.44	251,181	-0.86(-0.36%)
May 13, 2019	236.92	237.99	235.62	237.30	442,171	-0.19(-0.08%)
May 10, 2019	234.24	238.40	234.24	237.49	332,137	+3.14(+1.34%)
May 09, 2019	232.67	235.31	231.39	234.35	287,611	+1.35(+0.58%)
May 08, 2019	234.12	235.93	232.90	233.00	270,202	-0.36(-0.15%)
May 07, 2019	237.22	238.01	231.56	233.36	286,392	-4.14(-1.74%)
May 06, 2019	238.09	239.11	235.67	237.51	190,965	-0.40(-0.17%)
May 03, 2019	237.56	238.48	235.69	237.91	263,056	+1.07(+0.45%)
May 02, 2019	237.49	240.05	235.74	236.84	312,784	-0.52(-0.22%)
May 01, 2019	236.06	240.85	235.74	237.35	440,307	+0.99(+0.42%)
Apr 30, 2019	232.27	236.95	231.75	236.37	596,541	+4.06(+1.75%)
Apr 29, 2019	235.88	236.72	232.22	232.31	207,050	-3.16(-1.34%)
Apr 26, 2019	234.27	236.87	233.25	235.47	344,687	+2.59(+1.11%)
Apr 25, 2019	233.08	236.77	232.41	232.89	422,569	-0.27(-0.11%)
Apr 24, 2019	233.14	233.90	231.51	233.16	482,340	+1.47(+0.64%)
Apr 23, 2019	230.81	233.28	229.47	231.68	371,206	+1.45(+0.63%)
Apr 22, 2019	232.07	232.07	227.23	230.24	325,497	-2.61(-1.12%)
Apr 18, 2019	229.92	233.02	229.49	232.85	356,758	+3.06(+1.33%)
Apr 17, 2019	233.72	233.72	228.89	229.78	334,437	-3.24(-1.39%)
Apr 16, 2019	241.03	241.60	232.59	233.02	540,730	-8.54(-3.53%)
Apr 15, 2019	243.14	243.74	241.16	241.56	329,085	-1.22(-0.50%)
Apr 12, 2019	241.83	242.79	239.70	242.78	292,936	+0.28(+0.12%)
Apr 11, 2019	241.92	242.88	240.82	242.49	181,560	+0.94(+0.39%)
Apr 10, 2019	241.13	242.34	240.78	241.56	394,566	+1.04(+0.43%)
Apr 09, 2019	240.66	241.08	239.48	240.52	280,823	-0.03(-0.01%)
Apr 08, 2019	242.14	242.14	239.23	240.55	336,815	-1.55(-0.64%)
Apr 05, 2019	241.27	242.22	239.89	242.10	340,623	+1.31(+0.55%)
Apr 04, 2019	243.21	243.43	239.17	240.79	323,827	-1.92(-0.79%)
Apr 03, 2019	243.78	244.05	240.90	242.71	384,965	-1.39(-0.57%)
Apr 02, 2019	241.30	244.71	238.71	244.10	453,074	+2.90(+1.20%)
Apr 01, 2019	241.67	241.70	237.93	241.20	323,292	-0.81(-0.34%)
Mar 29, 2019	242.97	243.50	241.39	242.01	417,114	-0.78(-0.32%)
Mar 28, 2019	242.29	243.35	241.34	242.79	255,042	+0.49(+0.20%)
Mar 27, 2019	243.40	244.44	241.16	242.29	302,183	-1.10(-0.45%)
Mar 26, 2019	240.26	243.50	240.26	243.40	198,096	+3.32(+1.38%)
Mar 25, 2019	240.70	242.19	238.63	240.08	360,532	-1.53(-0.63%)
Mar 22, 2019	241.26	244.85	241.26	241.61	364,093	+1.01(+0.42%)
Mar 21, 2019	236.90	241.06	236.90	240.60	302,276	+3.52(+1.49%)
Mar 20, 2019	237.47	238.94	235.13	237.08	310,080	-0.39(-0.16%)
Mar 19, 2019	237.82	238.31	236.22	237.47	307,558	-0.43(-0.18%)
Mar 18, 2019	241.10	241.82	236.44	237.90	350,468	-2.62(-1.09%)
Mar 15, 2019	241.10	241.80	239.77	240.52	561,662	-1.27(-0.53%)
Mar 14, 2019	240.50	242.04	239.85	241.79	292,871	+1.43(+0.59%)
Mar 13, 2019	239.02	241.98	239.02	240.36	424,302	+1.84(+0.77%)
Mar 12, 2019	237.82	238.83	236.89	238.52	264,773	+1.05(+0.44%)
Mar 11, 2019	236.69	237.94	235.01	237.47	288,840	+1.85(+0.79%)
Mar 08, 2019	233.96	236.34	233.91	235.62	385,150	+1.01(+0.43%)
Mar 07, 2019	234.20	237.74	233.65	234.61	353,082	+0.76(+0.33%)
Mar 06, 2019	234.43	234.99	233.62	233.85	352,370	+0.03(+0.01%)
Mar 05, 2019	234.26	235.17	233.22	233.82	233,840	-0.57(-0.24%)
Mar 04, 2019	232.83	234.76	231.35	234.40	267,158	+2.44(+1.05%)

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.