Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	178.29	183.96	176.51	176.98	2,813,500	-14.11(-7.38%)
May 30, 2019	192.03	193.76	189.15	191.09	1,761,557	-0.18(-0.09%)
May 29, 2019	192.23	195.76	190.75	191.27	1,272,379	-2.32(-1.20%)
May 28, 2019	198.78	201.57	192.97	193.59	1,838,868	-4.40(-2.22%)
May 24, 2019	199.11	200.15	197.58	197.99	662,500	+1.29(+0.66%)
May 23, 2019	201.16	201.59	196.22	196.70	1,103,146	-7.02(-3.45%)
May 22, 2019	201.71	205.44	201.56	203.72	707,059	+0.62(+0.31%)
May 21, 2019	200.82	202.89	200.11	203.10	776,990	+5.78(+2.93%)
May 20, 2019	201.07	201.63	196.80	197.32	1,120,182	-6.32(-3.10%)
May 17, 2019	202.92	206.38	202.70	203.64	1,141,500	-1.88(-0.91%)
May 16, 2019	202.11	206.80	200.98	205.52	909,720	+4.26(+2.12%)
May 15, 2019	196.60	202.30	196.60	201.26	875,823	+3.33(+1.68%)
May 14, 2019	194.77	199.14	192.53	197.93	891,327	+5.89(+3.07%)
May 13, 2019	196.59	197.05	191.37	192.04	959,827	-8.03(-4.01%)
May 10, 2019	196.82	200.56	193.47	200.07	859,300	+2.38(+1.20%)
May 09, 2019	195.12	199.00	193.22	197.69	830,888	+0.02(+0.01%)
May 08, 2019	195.20	199.49	194.13	197.67	890,887	+2.54(+1.30%)
May 07, 2019	200.53	201.58	192.91	195.13	1,386,928	-7.46(-3.68%)
May 06, 2019	197.85	203.24	197.58	202.59	926,469	-0.69(-0.34%)
May 03, 2019	202.09	203.33	200.83	203.28	629,800	+3.28(+1.64%)
May 02, 2019	201.35	202.96	197.54	200.00	958,643	-2.46(-1.22%)
May 01, 2019	204.61	205.44	202.40	202.46	726,422	-1.67(-0.82%)
Apr 30, 2019	201.43	204.25	199.83	204.13	753,959	+2.75(+1.37%)
Apr 29, 2019	199.85	202.54	199.29	201.38	739,270	+1.67(+0.84%)
Apr 26, 2019	200.34	201.09	198.11	199.71	753,100	-0.45(-0.22%)
Apr 25, 2019	199.90	203.35	198.11	200.16	1,026,087	+1.67(+0.84%)
Apr 24, 2019	196.65	199.10	196.62	198.49	1,232,550	+2.38(+1.21%)
Apr 23, 2019	193.68	196.62	192.73	196.11	1,057,590	+4.55(+2.38%)
Apr 22, 2019	187.50	192.30	187.03	191.56	894,265	+3.47(+1.84%)
Apr 18, 2019	189.55	190.34	186.36	188.09	1,409,100	-0.98(-0.52%)
Apr 17, 2019	190.78	191.85	188.02	189.07	637,281	-0.77(-0.41%)
Apr 16, 2019	192.88	192.88	188.47	189.84	608,178	-2.30(-1.20%)
Apr 15, 2019	192.68	194.24	191.21	192.14	768,962	-0.67(-0.35%)
Apr 12, 2019	192.79	193.60	191.32	192.81	640,500	+0.37(+0.19%)
Apr 11, 2019	190.99	192.75	189.28	192.44	963,144	+3.13(+1.65%)
Apr 10, 2019	186.50	190.61	186.00	189.31	883,381	+3.61(+1.94%)
Apr 09, 2019	185.14	186.57	184.49	185.70	646,848	-0.82(-0.44%)
Apr 08, 2019	185.00	186.98	183.57	186.52	1,044,157	+0.73(+0.39%)
Apr 05, 2019	182.92	186.82	182.57	185.79	1,420,300	+4.40(+2.43%)
Apr 04, 2019	185.28	185.77	179.01	181.39	1,391,456	-4.84(-2.60%)
Apr 03, 2019	185.76	187.51	184.26	186.23	1,150,751	+1.18(+0.64%)
Apr 02, 2019	184.68	185.20	181.98	185.05	952,464	+0.76(+0.41%)
Apr 01, 2019	182.62	184.50	180.75	184.29	1,003,407	+3.78(+2.09%)
Mar 29, 2019	180.00	181.05	177.76	180.51	1,238,800	+2.51(+1.41%)
Mar 28, 2019	178.46	178.96	176.76	178.00	1,065,700	+1.00(+0.56%)
Mar 27, 2019	181.72	182.42	176.66	177.00	1,494,599	-4.44(-2.45%)
Mar 26, 2019	182.73	183.16	180.84	181.44	872,697	+1.10(+0.61%)
Mar 25, 2019	182.38	182.99	179.34	180.34	1,458,074	-3.36(-1.83%)
Mar 22, 2019	187.40	187.75	183.15	183.70	956,600	-4.54(-2.41%)
Mar 21, 2019	184.43	188.51	184.43	188.24	740,687	+3.39(+1.83%)
Mar 20, 2019	183.15	185.48	181.36	184.85	1,182,768	+1.30(+0.71%)
Mar 19, 2019	183.20	184.05	181.73	183.55	824,942	+0.88(+0.48%)
Mar 18, 2019	181.71	183.90	180.81	182.67	1,167,865	+1.11(+0.61%)
Mar 15, 2019	179.07	182.48	179.00	181.56	1,786,300	+2.30(+1.28%)
Mar 14, 2019	176.33	179.85	176.00	179.26	1,005,810	+2.46(+1.39%)
Mar 13, 2019	176.20	179.28	175.70	176.80	1,450,948	+1.67(+0.95%)
Mar 12, 2019	173.77	176.09	172.50	175.13	1,377,403	+1.76(+1.02%)
Mar 11, 2019	169.54	173.52	169.25	173.37	1,369,189	+4.24(+2.51%)
Mar 08, 2019	166.25	169.62	166.00	169.13	1,374,500	+0.08(+0.05%)
Mar 07, 2019	170.00	171.99	168.20	169.05	1,209,923	-1.07(-0.63%)
Mar 06, 2019	165.83	170.31	165.43	170.12	1,700,070	-2.57(-1.49%)
Mar 05, 2019	172.00	173.78	170.61	172.69	1,051,524	+0.37(+0.21%)
Mar 04, 2019	177.50	178.04	167.62	172.32	2,509,656	-5.88(-3.30%)

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.