Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	263.58	265.15	260.89	263.74	599,416	+0.32(+0.12%)
Jun 27, 2019	261.17	264.75	259.78	263.42	401,747	+1.96(+0.75%)
Jun 26, 2019	262.94	263.64	257.20	261.46	729,617	-1.20(-0.46%)
Jun 25, 2019	261.77	263.32	259.13	262.66	760,650	+2.63(+1.01%)
Jun 24, 2019	266.10	266.10	258.06	260.04	445,977	-5.65(-2.13%)
Jun 21, 2019	265.78	266.58	263.37	265.68	467,842	-1.41(-0.53%)
Jun 20, 2019	265.50	267.49	260.21	267.10	682,052	+1.08(+0.41%)
Jun 19, 2019	266.90	267.85	263.31	266.02	346,394	-1.58(-0.59%)
Jun 18, 2019	267.74	270.46	265.41	267.60	558,733	+0.33(+0.12%)
Jun 17, 2019	266.50	271.41	265.99	267.27	810,056	+1.28(+0.48%)
Jun 14, 2019	266.86	269.16	265.97	265.99	625,056	-0.61(-0.23%)
Jun 13, 2019	268.56	270.25	264.36	266.59	610,482	-0.06(-0.02%)
Jun 12, 2019	264.58	270.13	264.00	266.65	687,084	+1.77(+0.67%)
Jun 11, 2019	268.59	270.70	264.02	264.88	551,341	-2.37(-0.89%)
Jun 10, 2019	273.52	273.52	264.46	267.26	572,426	-4.12(-1.52%)
Jun 07, 2019	271.82	274.78	269.50	271.38	435,398	+0.00(+0.00%)
Jun 06, 2019	270.21	273.62	270.16	271.38	408,913	+1.57(+0.58%)
Jun 05, 2019	269.58	273.82	268.48	269.81	425,122	+1.27(+0.47%)
Jun 04, 2019	263.43	268.67	263.02	268.54	497,612	+7.10(+2.72%)
Jun 03, 2019	264.48	267.00	259.04	261.44	732,874	-2.85(-1.08%)
May 31, 2019	259.35	265.15	258.64	264.29	550,144	+2.10(+0.80%)
May 30, 2019	262.63	263.83	257.67	262.19	538,165	-0.43(-0.16%)
May 29, 2019	263.70	264.57	260.39	262.61	450,275	-2.84(-1.07%)
May 28, 2019	267.75	271.30	263.70	265.45	500,992	-1.78(-0.67%)
May 24, 2019	271.13	271.32	266.61	267.23	334,401	-2.55(-0.95%)
May 23, 2019	266.90	270.18	265.75	269.78	427,685	+0.83(+0.31%)
May 22, 2019	269.49	271.79	267.77	268.95	298,356	-0.51(-0.19%)
May 21, 2019	272.01	275.54	267.71	269.46	616,017	+0.10(+0.04%)
May 20, 2019	263.92	271.52	263.60	269.36	699,719	+3.41(+1.28%)
May 17, 2019	261.57	266.99	260.16	265.94	528,781	+3.23(+1.23%)
May 16, 2019	263.06	265.91	260.67	262.72	475,808	+1.11(+0.42%)
May 15, 2019	257.19	262.87	255.55	261.61	354,552	+3.60(+1.40%)
May 14, 2019	258.73	260.50	256.32	258.01	475,044	-0.97(-0.37%)
May 13, 2019	258.42	259.20	250.57	258.97	793,837	-4.25(-1.61%)
May 10, 2019	265.75	268.96	260.11	263.22	751,821	-3.58(-1.34%)
May 09, 2019	265.29	268.07	263.13	266.80	657,625	-0.94(-0.35%)
May 08, 2019	261.07	268.46	260.34	267.74	557,477	+5.45(+2.08%)
May 07, 2019	264.25	266.22	260.38	262.29	606,777	-4.38(-1.64%)
May 06, 2019	259.57	268.42	259.52	266.67	609,507	+2.15(+0.81%)
May 03, 2019	261.51	265.17	259.37	264.52	804,805	+5.13(+1.98%)
May 02, 2019	256.04	259.53	255.87	259.39	589,745	+2.70(+1.05%)
May 01, 2019	256.25	259.71	255.41	256.68	454,245	+0.83(+0.33%)
Apr 30, 2019	254.84	258.36	254.12	255.85	758,854	+1.62(+0.64%)
Apr 29, 2019	258.55	258.89	250.90	254.24	870,376	-4.31(-1.67%)
Apr 26, 2019	261.40	264.18	257.88	258.55	641,517	-2.86(-1.09%)
Apr 25, 2019	266.92	267.09	256.83	261.40	1,433,302	-6.59(-2.46%)
Apr 24, 2019	271.38	285.61	265.82	267.99	4,011,339	+12.50(+4.89%)
Apr 23, 2019	252.47	256.86	252.11	255.49	1,844,120	+3.97(+1.58%)
Apr 22, 2019	253.23	254.05	250.85	251.52	1,848,321	-1.52(-0.60%)
Apr 18, 2019	252.12	256.11	251.60	253.04	1,027,845	+2.23(+0.89%)
Apr 17, 2019	248.69	253.34	247.29	250.81	1,682,219	+9.37(+3.88%)
Apr 16, 2019	245.72	247.49	239.02	241.44	911,080	-3.37(-1.37%)
Apr 15, 2019	242.30	245.35	237.45	244.81	735,441	+1.22(+0.50%)
Apr 12, 2019	242.72	245.79	239.85	243.59	887,084	+1.95(+0.81%)
Apr 11, 2019	236.71	243.95	236.67	241.64	1,202,935	+6.25(+2.66%)
Apr 10, 2019	235.45	235.96	233.08	235.39	837,156	+1.05(+0.45%)
Apr 09, 2019	233.14	235.61	232.89	234.34	900,536	+0.31(+0.13%)
Apr 08, 2019	239.86	240.60	233.27	234.03	860,066	-6.68(-2.77%)
Apr 05, 2019	236.23	240.72	234.51	240.70	935,308	+5.31(+2.26%)
Apr 04, 2019	240.29	240.52	232.84	235.39	819,116	-3.94(-1.65%)
Apr 03, 2019	234.46	239.99	231.42	239.33	1,062,810	+7.46(+3.22%)
Apr 02, 2019	236.39	237.06	231.60	231.87	1,150,999	-4.00(-1.70%)

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.