Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	164.43	167.91	164.43	167.26	350,737	+1.70(+1.03%)
May 30, 2019	167.00	168.15	165.26	165.56	242,250	-1.19(-0.71%)
May 29, 2019	166.68	166.94	164.56	166.75	281,039	+0.21(+0.13%)
May 28, 2019	166.84	168.29	165.93	166.54	512,344	+0.16(+0.10%)
May 24, 2019	164.44	166.75	164.20	166.38	261,566	+2.41(+1.47%)
May 23, 2019	162.76	164.12	162.00	163.97	435,430	+0.04(+0.02%)
May 22, 2019	163.25	164.29	162.94	163.93	379,608	+0.79(+0.48%)
May 21, 2019	163.95	164.67	162.30	163.15	390,739	-0.05(-0.03%)
May 20, 2019	162.44	164.28	162.22	163.19	198,565	+0.65(+0.40%)
May 17, 2019	162.57	163.70	161.95	162.54	256,352	-0.88(-0.54%)
May 16, 2019	160.43	163.53	159.66	163.42	291,772	+3.35(+2.09%)
May 15, 2019	159.17	160.84	157.56	160.08	223,433	-0.06(-0.04%)
May 14, 2019	158.62	160.78	157.75	160.13	239,341	+2.61(+1.66%)
May 13, 2019	157.37	158.77	156.97	157.53	296,518	-1.58(-0.99%)
May 10, 2019	155.10	159.21	155.10	159.11	294,314	+4.05(+2.61%)
May 09, 2019	154.98	156.59	154.04	155.06	357,593	+0.35(+0.23%)
May 08, 2019	150.54	156.78	149.14	154.71	486,675	+5.62(+3.77%)
May 07, 2019	147.74	149.12	146.81	149.09	185,657	+0.71(+0.48%)
May 06, 2019	147.02	149.10	146.66	148.38	182,912	-0.39(-0.26%)
May 03, 2019	149.46	150.32	148.46	148.77	146,531	-0.35(-0.24%)
May 02, 2019	149.40	150.56	148.23	149.13	189,514	-0.47(-0.31%)
May 01, 2019	149.07	151.57	149.07	149.60	222,402	+0.63(+0.42%)
Apr 30, 2019	146.98	149.30	146.38	148.97	230,614	+2.17(+1.48%)
Apr 29, 2019	146.58	147.59	146.04	146.80	194,645	+0.38(+0.26%)
Apr 26, 2019	146.39	146.41	144.04	146.41	153,519	+1.19(+0.82%)
Apr 25, 2019	145.41	145.77	143.62	145.23	162,275	-0.39(-0.27%)
Apr 24, 2019	145.43	146.51	144.67	145.62	285,493	+0.18(+0.13%)
Apr 23, 2019	145.26	146.13	144.84	145.44	303,638	+0.11(+0.07%)
Apr 22, 2019	146.34	146.43	144.94	145.33	206,055	-1.35(-0.92%)
Apr 18, 2019	146.89	147.50	146.21	146.68	238,622	-0.05(-0.03%)
Apr 17, 2019	147.75	148.01	146.19	146.73	232,783	-1.27(-0.86%)
Apr 16, 2019	146.42	148.67	145.81	148.00	390,190	+2.03(+1.39%)
Apr 15, 2019	146.22	146.51	144.83	145.96	174,633	+0.03(+0.02%)
Apr 12, 2019	144.15	146.01	143.58	145.94	306,829	+2.59(+1.81%)
Apr 11, 2019	140.05	143.62	139.15	143.35	404,535	+3.82(+2.73%)
Apr 10, 2019	137.75	139.72	137.31	139.53	251,696	+2.43(+1.77%)
Apr 09, 2019	137.86	138.39	136.43	137.10	140,672	-0.86(-0.63%)
Apr 08, 2019	137.43	138.83	137.28	137.97	209,998	+0.40(+0.29%)
Apr 05, 2019	137.78	138.25	137.07	137.56	340,516	+0.09(+0.06%)
Apr 04, 2019	137.66	138.15	136.76	137.48	194,009	+0.10(+0.07%)
Apr 03, 2019	138.05	138.05	136.65	137.38	279,894	+0.03(+0.02%)
Apr 02, 2019	138.90	138.90	137.15	137.35	233,326	-1.41(-1.02%)
Apr 01, 2019	138.39	138.91	137.57	138.76	187,499	+1.17(+0.85%)
Mar 29, 2019	137.52	137.68	136.83	137.59	185,537	+0.96(+0.70%)
Mar 28, 2019	136.63	137.07	135.20	136.63	158,119	-0.12(-0.09%)
Mar 27, 2019	137.83	138.60	136.69	136.76	187,893	-1.20(-0.87%)
Mar 26, 2019	138.85	139.08	137.37	137.96	264,219	-0.21(-0.15%)
Mar 25, 2019	137.56	138.44	137.28	138.17	155,960	+0.76(+0.55%)
Mar 22, 2019	137.43	138.58	137.22	137.41	143,402	-0.57(-0.42%)
Mar 21, 2019	135.47	138.50	135.47	137.99	245,566	+1.61(+1.18%)
Mar 20, 2019	138.75	138.75	136.04	136.38	198,452	-2.41(-1.73%)
Mar 19, 2019	140.60	140.60	138.35	138.78	165,494	-1.24(-0.88%)
Mar 18, 2019	140.70	141.22	139.46	140.02	227,320	-0.57(-0.40%)
Mar 15, 2019	140.27	141.88	139.90	140.59	791,062	+0.32(+0.23%)
Mar 14, 2019	139.17	140.53	138.71	140.27	230,328	+1.27(+0.91%)
Mar 13, 2019	138.62	140.66	138.56	139.00	332,068	+0.68(+0.49%)
Mar 12, 2019	138.48	139.31	137.75	138.32	167,577	-0.17(-0.12%)
Mar 11, 2019	136.88	138.62	136.50	138.50	202,056	+2.02(+1.48%)
Mar 08, 2019	135.06	136.91	135.06	136.48	154,611	+0.53(+0.39%)
Mar 07, 2019	138.00	138.59	135.85	135.94	174,226	-2.49(-1.80%)
Mar 06, 2019	139.15	139.83	138.21	138.43	149,300	-0.74(-0.53%)
Mar 05, 2019	138.55	140.26	138.17	139.16	258,509	+0.53(+0.38%)
Mar 04, 2019	139.78	140.95	137.39	138.64	221,151	-1.12(-0.80%)

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.