Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	144.61	145.46	144.19	144.88	421,266	-1.30(-0.89%)
May 30, 2019	146.13	147.01	145.55	146.18	372,627	+0.48(+0.33%)
May 29, 2019	146.18	146.36	145.00	145.70	413,096	-1.18(-0.81%)
May 28, 2019	148.35	148.89	146.84	146.88	241,971	-1.26(-0.85%)
May 24, 2019	148.46	148.91	147.64	148.14	254,684	+0.38(+0.26%)
May 23, 2019	148.57	148.57	146.97	147.76	363,643	-2.08(-1.39%)
May 22, 2019	149.98	150.39	149.60	149.84	215,561	-0.68(-0.45%)
May 21, 2019	149.56	150.75	149.56	150.52	457,670	+1.71(+1.15%)
May 20, 2019	149.04	149.50	148.31	148.81	306,443	-1.11(-0.74%)
May 17, 2019	149.81	151.25	149.72	149.92	284,735	-0.98(-0.65%)
May 16, 2019	150.05	151.69	150.04	150.90	247,706	+1.16(+0.77%)
May 15, 2019	148.23	150.12	147.94	149.74	314,666	+0.60(+0.40%)
May 14, 2019	148.03	149.87	147.97	149.14	402,465	+1.55(+1.05%)
May 13, 2019	148.77	149.09	146.80	147.59	423,507	-3.87(-2.55%)
May 10, 2019	150.28	151.81	148.48	151.45	469,803	+0.56(+0.37%)
May 09, 2019	149.86	151.10	148.81	150.89	351,981	-0.11(-0.07%)
May 08, 2019	150.84	151.84	150.54	151.00	395,606	-0.06(-0.04%)
May 07, 2019	152.19	152.62	150.00	151.05	487,549	-2.56(-1.67%)
May 06, 2019	151.90	153.87	151.62	153.62	451,557	-0.62(-0.40%)
May 03, 2019	153.48	154.32	153.40	154.24	354,028	+1.32(+0.87%)
May 02, 2019	152.39	153.31	151.69	152.91	555,660	+0.36(+0.24%)
May 01, 2019	154.54	154.72	152.55	152.55	429,763	-1.67(-1.09%)
Apr 30, 2019	153.88	154.36	152.98	154.23	322,511	+0.53(+0.34%)
Apr 29, 2019	153.89	154.09	153.53	153.70	589,032	-0.12(-0.08%)
Apr 26, 2019	152.83	153.82	152.58	153.82	261,278	+1.02(+0.67%)
Apr 25, 2019	153.46	153.46	152.03	152.80	377,800	-1.15(-0.75%)
Apr 24, 2019	153.87	154.34	153.75	153.95	396,687	+0.02(+0.01%)
Apr 23, 2019	152.54	154.03	152.51	153.93	402,045	+1.64(+1.07%)
Apr 22, 2019	151.96	152.33	151.84	152.29	366,982	-0.06(-0.04%)
Apr 18, 2019	152.28	152.46	151.45	152.36	431,103	+0.43(+0.28%)
Apr 17, 2019	153.66	153.66	151.78	151.93	957,379	-1.17(-0.76%)
Apr 16, 2019	153.90	153.97	152.73	153.10	558,674	-0.31(-0.20%)
Apr 15, 2019	153.77	153.82	153.17	153.40	377,499	-0.25(-0.16%)
Apr 12, 2019	153.32	153.65	152.96	153.65	617,792	+1.23(+0.81%)
Apr 11, 2019	152.38	152.53	151.91	152.42	423,665	+0.36(+0.24%)
Apr 10, 2019	151.49	152.15	151.37	152.06	1,286,630	+0.86(+0.57%)
Apr 09, 2019	151.78	151.78	150.93	151.20	473,136	-1.12(-0.74%)
Apr 08, 2019	152.03	152.33	151.51	152.32	1,086,970	+0.03(+0.02%)
Apr 05, 2019	151.58	152.29	151.44	152.29	546,122	+1.13(+0.75%)
Apr 04, 2019	151.16	151.32	150.50	151.16	638,143	+0.15(+0.10%)
Apr 03, 2019	151.29	151.65	150.66	151.02	852,654	+0.54(+0.36%)
Apr 02, 2019	150.50	150.59	149.92	150.47	698,720	+0.05(+0.03%)
Apr 01, 2019	149.66	150.51	149.52	150.43	1,778,003	+1.72(+1.16%)
Mar 29, 2019	148.58	148.87	148.11	148.71	472,938	+1.01(+0.68%)
Mar 28, 2019	147.17	147.87	146.64	147.70	311,212	+0.90(+0.62%)
Mar 27, 2019	147.31	147.77	145.84	146.79	336,238	-0.53(-0.36%)
Mar 26, 2019	147.16	147.81	146.43	147.33	333,205	+1.21(+0.83%)
Mar 25, 2019	146.02	146.76	145.25	146.12	505,747	-0.02(-0.01%)
Mar 22, 2019	148.48	148.68	146.07	146.14	522,077	-3.06(-2.05%)
Mar 21, 2019	146.59	149.49	146.59	149.20	586,188	+2.28(+1.55%)
Mar 20, 2019	147.69	148.08	146.16	146.92	414,670	-0.90(-0.61%)
Mar 19, 2019	148.59	148.85	147.34	147.82	503,559	-0.24(-0.16%)
Mar 18, 2019	147.67	148.29	147.31	148.06	486,268	+0.80(+0.54%)
Mar 15, 2019	146.99	147.83	146.94	147.25	483,677	+0.52(+0.35%)
Mar 14, 2019	147.00	147.02	146.48	146.74	569,041	-0.28(-0.19%)
Mar 13, 2019	146.74	147.60	146.66	147.01	322,017	+0.78(+0.54%)
Mar 12, 2019	145.92	146.54	145.76	146.23	301,728	+0.59(+0.41%)
Mar 11, 2019	144.06	145.72	144.04	145.64	280,828	+1.98(+1.38%)
Mar 08, 2019	143.00	143.71	142.65	143.66	521,751	-0.41(-0.28%)
Mar 07, 2019	144.85	144.85	143.53	144.06	353,565	-0.89(-0.61%)
Mar 06, 2019	146.34	146.34	144.90	144.95	314,602	-1.44(-0.98%)
Mar 05, 2019	146.78	146.88	146.19	146.39	392,099	-0.37(-0.25%)
Mar 04, 2019	148.15	148.41	145.37	146.76	583,387	-0.96(-0.65%)

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.