Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	457.62	459.58	454.39	456.39	67,500	-6.65(-1.44%)
May 30, 2019	468.00	469.10	460.99	463.04	66,113	-3.55(-0.76%)
May 29, 2019	460.46	467.52	458.67	466.59	105,777	+4.06(+0.88%)
May 28, 2019	471.71	476.30	461.60	462.53	156,707	-10.51(-2.22%)
May 24, 2019	467.35	473.95	466.00	473.04	160,700	+9.68(+2.09%)
May 23, 2019	466.01	470.59	461.50	463.36	103,543	-6.76(-1.44%)
May 22, 2019	476.61	478.39	468.24	470.12	84,556	-7.01(-1.47%)
May 21, 2019	472.27	478.62	472.27	477.13	71,427	+6.02(+1.28%)
May 20, 2019	467.00	475.33	467.00	471.11	52,679	-0.38(-0.08%)
May 17, 2019	472.53	481.88	471.15	471.49	94,500	-5.17(-1.08%)
May 16, 2019	465.36	483.61	464.98	476.66	111,037	+14.63(+3.17%)
May 15, 2019	465.87	465.87	460.87	462.03	97,016	-5.69(-1.22%)
May 14, 2019	474.35	474.35	456.63	467.72	209,161	-5.76(-1.22%)
May 13, 2019	477.11	478.83	471.38	473.48	128,345	-12.90(-2.65%)
May 10, 2019	488.00	491.49	480.47	486.38	89,200	-3.37(-0.69%)
May 09, 2019	483.81	490.15	477.73	489.75	100,941	+3.30(+0.68%)
May 08, 2019	488.88	492.39	486.05	486.45	90,598	-1.37(-0.28%)
May 07, 2019	494.97	495.11	483.71	487.82	112,049	-9.18(-1.85%)
May 06, 2019	490.53	498.98	490.07	497.00	114,064	-0.50(-0.10%)
May 03, 2019	497.30	500.93	494.80	497.50	91,100	+3.94(+0.80%)
May 02, 2019	497.80	499.04	489.24	493.56	70,645	-1.31(-0.26%)
May 01, 2019	496.51	502.70	491.95	494.87	218,690	-1.35(-0.27%)
Apr 30, 2019	509.99	509.99	493.55	496.22	194,590	-1.72(-0.35%)
Apr 29, 2019	501.08	502.58	494.94	497.94	165,176	-3.14(-0.63%)
Apr 26, 2019	493.91	504.42	493.91	501.08	95,300	+7.52(+1.52%)
Apr 25, 2019	487.98	497.89	484.19	493.56	135,411	+6.59(+1.35%)
Apr 24, 2019	489.51	490.00	483.66	486.97	101,358	-1.78(-0.36%)
Apr 23, 2019	474.14	489.38	474.07	488.75	166,718	+17.73(+3.76%)
Apr 22, 2019	469.30	472.05	466.57	471.02	62,889	+0.54(+0.11%)
Apr 18, 2019	472.15	474.45	465.24	470.48	80,500	-0.58(-0.12%)
Apr 17, 2019	466.70	472.18	459.32	471.06	90,794	+6.75(+1.45%)
Apr 16, 2019	459.08	466.66	457.04	464.31	73,496	+7.72(+1.69%)
Apr 15, 2019	459.22	462.32	455.44	456.59	60,633	-2.38(-0.52%)
Apr 12, 2019	449.06	460.74	447.90	458.97	122,200	+13.68(+3.07%)
Apr 11, 2019	454.70	458.04	442.01	445.29	90,796	-8.34(-1.84%)
Apr 10, 2019	445.82	454.96	443.60	453.63	47,120	+8.02(+1.80%)
Apr 09, 2019	454.30	456.40	444.05	445.61	99,064	-8.83(-1.94%)
Apr 08, 2019	447.45	456.98	444.68	454.44	102,392	+6.30(+1.41%)
Apr 05, 2019	447.19	450.97	445.36	448.14	84,300	-0.60(-0.13%)
Apr 04, 2019	454.20	454.81	445.53	448.74	78,038	-6.36(-1.40%)
Apr 03, 2019	457.75	461.99	452.69	455.10	63,010	-0.66(-0.14%)
Apr 02, 2019	456.31	458.06	452.00	455.76	52,058	-1.15(-0.25%)
Apr 01, 2019	454.55	456.94	447.68	456.91	105,273	+4.98(+1.10%)
Mar 29, 2019	448.50	453.76	441.67	451.93	87,800	+3.99(+0.89%)
Mar 28, 2019	444.35	449.79	442.81	447.94	69,192	+2.11(+0.47%)
Mar 27, 2019	439.34	446.29	438.93	445.83	92,713	+5.56(+1.26%)
Mar 26, 2019	437.58	442.99	434.98	440.27	51,665	+6.00(+1.38%)
Mar 25, 2019	434.15	439.61	430.73	434.27	83,002	+2.41(+0.56%)
Mar 22, 2019	446.62	446.93	429.01	431.86	86,600	-17.53(-3.90%)
Mar 21, 2019	441.53	450.13	438.36	449.39	42,416	+6.59(+1.49%)
Mar 20, 2019	450.61	452.40	441.30	442.80	59,070	-8.91(-1.97%)
Mar 19, 2019	453.30	454.58	447.20	451.71	76,444	-1.01(-0.22%)
Mar 18, 2019	454.52	460.37	450.22	452.72	101,906	-1.36(-0.30%)
Mar 15, 2019	455.00	456.65	450.84	454.08	114,300	-0.66(-0.15%)
Mar 14, 2019	449.52	454.80	447.19	454.74	67,660	+5.35(+1.19%)
Mar 13, 2019	448.06	454.92	444.70	449.39	97,053	+2.53(+0.57%)
Mar 12, 2019	445.43	449.71	443.75	446.86	47,711	+2.85(+0.64%)
Mar 11, 2019	441.32	447.41	437.76	444.01	61,849	+3.21(+0.73%)
Mar 08, 2019	432.04	442.32	430.16	440.80	68,900	+4.39(+1.01%)
Mar 07, 2019	437.69	440.56	432.58	436.41	28,344	-4.10(-0.93%)
Mar 06, 2019	442.83	443.41	440.07	440.51	65,698	-2.67(-0.60%)
Mar 05, 2019	440.79	443.75	431.66	443.18	49,704	+0.07(+0.02%)
Mar 04, 2019	448.24	449.00	439.88	443.11	92,880	-3.72(-0.83%)

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.