Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	286.82	297.73	278.82	297.56	478,165	+11.34(+3.96%)
May 30, 2019	284.99	289.75	284.99	286.22	326,741	+1.48(+0.52%)
May 29, 2019	286.38	286.38	280.81	284.74	343,667	-1.62(-0.57%)
May 28, 2019	291.89	296.35	286.18	286.36	428,220	-4.64(-1.59%)
May 24, 2019	292.58	294.05	290.04	291.00	235,179	-0.71(-0.24%)
May 23, 2019	291.83	292.85	290.61	291.71	279,079	-1.61(-0.55%)
May 22, 2019	292.66	294.15	292.05	293.32	200,134	+1.03(+0.35%)
May 21, 2019	290.94	293.34	290.73	292.29	213,414	+3.03(+1.05%)
May 20, 2019	291.23	292.96	288.73	289.26	201,141	-3.25(-1.11%)
May 17, 2019	289.14	294.44	289.13	292.51	210,360	+1.07(+0.37%)
May 16, 2019	290.82	295.23	290.50	291.44	312,275	+0.90(+0.31%)
May 15, 2019	287.31	291.43	285.28	290.54	183,978	+2.96(+1.03%)
May 14, 2019	286.59	289.96	286.59	287.58	149,260	+1.01(+0.35%)
May 13, 2019	286.90	288.87	284.38	286.57	180,694	-5.00(-1.71%)
May 10, 2019	290.31	292.58	283.90	291.57	149,113	+0.37(+0.13%)
May 09, 2019	288.89	292.16	285.47	291.20	202,166	+0.49(+0.17%)
May 08, 2019	288.82	292.22	287.34	290.71	173,044	+1.70(+0.59%)
May 07, 2019	292.20	293.55	286.57	289.01	232,981	-5.53(-1.88%)
May 06, 2019	290.68	296.08	288.10	294.54	313,856	+0.85(+0.29%)
May 03, 2019	290.59	294.36	290.32	293.69	266,703	+3.10(+1.07%)
May 02, 2019	287.69	290.78	284.26	290.59	277,667	+3.41(+1.19%)
May 01, 2019	289.54	290.70	286.23	287.18	206,600	-2.52(-0.87%)
Apr 30, 2019	286.72	290.49	284.90	289.70	313,117	+4.03(+1.41%)
Apr 29, 2019	287.93	289.77	285.11	285.67	272,528	-2.41(-0.84%)
Apr 26, 2019	283.23	288.18	280.22	288.08	352,569	+6.79(+2.42%)
Apr 25, 2019	280.82	282.44	279.21	281.29	548,284	-0.96(-0.34%)
Apr 24, 2019	287.61	288.15	281.54	282.24	364,117	-4.28(-1.49%)
Apr 23, 2019	285.34	288.37	283.82	286.52	304,274	+2.43(+0.85%)
Apr 22, 2019	279.74	286.62	279.74	284.09	318,582	+3.09(+1.10%)
Apr 18, 2019	280.23	284.41	278.55	281.00	495,778	+1.93(+0.69%)
Apr 17, 2019	290.05	290.05	278.29	279.08	411,991	-9.68(-3.35%)
Apr 16, 2019	296.38	297.22	287.03	288.76	280,762	-6.63(-2.25%)
Apr 15, 2019	294.15	295.71	292.65	295.39	222,646	+2.68(+0.91%)
Apr 12, 2019	291.78	296.99	291.36	292.72	281,214	+1.06(+0.36%)
Apr 11, 2019	292.89	292.89	288.85	291.66	300,171	+0.20(+0.07%)
Apr 10, 2019	289.88	292.96	288.11	291.46	196,409	+2.22(+0.77%)
Apr 09, 2019	288.73	292.52	288.19	289.24	398,782	-0.57(-0.20%)
Apr 08, 2019	288.91	289.82	284.36	289.81	296,072	+0.59(+0.20%)
Apr 05, 2019	289.37	291.29	288.01	289.22	721,551	-1.29(-0.44%)
Apr 04, 2019	296.85	296.85	289.24	290.51	421,787	-6.34(-2.13%)
Apr 03, 2019	298.14	299.16	295.32	296.84	366,122	-0.52(-0.17%)
Apr 02, 2019	296.22	298.27	291.96	297.36	288,339	+1.77(+0.60%)
Apr 01, 2019	297.77	302.13	294.25	295.59	366,522	-0.35(-0.12%)
Mar 29, 2019	295.09	297.71	292.65	295.94	356,672	+1.20(+0.41%)
Mar 28, 2019	294.00	295.46	291.28	294.75	256,235	+2.12(+0.72%)
Mar 27, 2019	293.88	294.58	290.72	292.63	237,058	-1.26(-0.43%)
Mar 26, 2019	294.08	296.86	293.56	293.88	364,869	+1.80(+0.62%)
Mar 25, 2019	292.18	293.62	289.75	292.09	240,333	+0.55(+0.19%)
Mar 22, 2019	296.40	297.39	291.38	291.54	271,807	-5.49(-1.85%)
Mar 21, 2019	290.52	297.65	290.52	297.02	243,977	+6.04(+2.07%)
Mar 20, 2019	294.27	294.27	290.54	290.99	318,501	-3.37(-1.14%)
Mar 19, 2019	292.56	294.71	289.59	294.36	375,614	+1.40(+0.48%)
Mar 18, 2019	294.52	296.09	289.01	292.96	381,868	-2.05(-0.69%)
Mar 15, 2019	294.50	296.53	293.55	295.00	440,536	+0.42(+0.14%)
Mar 14, 2019	291.25	295.13	289.74	294.58	429,541	+2.70(+0.92%)
Mar 13, 2019	293.45	294.17	290.04	291.89	236,355	-0.88(-0.30%)
Mar 12, 2019	289.69	293.47	287.79	292.77	331,595	+4.18(+1.45%)
Mar 11, 2019	288.21	290.29	287.46	288.59	375,193	+0.71(+0.25%)
Mar 08, 2019	286.27	290.68	282.71	287.88	392,800	-0.29(-0.10%)
Mar 07, 2019	283.77	292.24	282.87	288.17	490,700	+5.63(+1.99%)
Mar 06, 2019	298.77	298.77	278.64	282.54	1,027,751	-7.45(-2.57%)
Mar 05, 2019	288.80	290.92	285.15	290.00	512,405	+2.37(+0.82%)
Mar 04, 2019	291.13	291.45	283.68	287.63	474,662	-2.82(-0.97%)

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.