Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	367.57	371.21	367.03	369.32	615,700	+1.75(+0.48%)
Jun 27, 2019	365.53	370.85	364.08	367.57	533,013	-0.62(-0.17%)
Jun 26, 2019	369.10	373.15	367.85	368.19	531,807	-6.27(-1.67%)
Jun 25, 2019	375.49	375.73	371.63	374.46	473,092	-1.03(-0.27%)
Jun 24, 2019	376.16	377.93	373.60	375.49	387,033	-0.78(-0.21%)
Jun 21, 2019	375.58	378.52	373.21	376.27	863,400	+0.40(+0.11%)
Jun 20, 2019	382.02	383.77	373.02	375.87	640,329	-3.12(-0.82%)
Jun 19, 2019	384.65	385.25	369.24	378.99	695,308	-6.34(-1.65%)
Jun 18, 2019	384.77	387.68	382.54	385.33	620,410	+1.48(+0.39%)
Jun 17, 2019	389.18	391.15	383.28	383.85	641,171	-4.11(-1.06%)
Jun 14, 2019	389.60	390.10	386.17	387.96	448,300	+0.39(+0.10%)
Jun 13, 2019	386.55	389.81	385.13	387.57	282,361	+2.86(+0.74%)
Jun 12, 2019	381.25	385.43	380.17	384.71	292,122	+3.71(+0.97%)
Jun 11, 2019	387.55	387.59	380.11	381.00	455,691	-4.03(-1.05%)
Jun 10, 2019	382.87	387.64	382.87	385.03	361,778	+2.77(+0.72%)
Jun 07, 2019	383.17	385.18	381.39	382.26	462,800	+1.21(+0.32%)
Jun 06, 2019	379.46	383.57	378.82	381.05	456,524	+1.16(+0.31%)
Jun 05, 2019	375.34	381.51	374.17	379.89	504,875	+4.99(+1.33%)
Jun 04, 2019	377.97	380.59	372.95	374.90	687,917	+0.68(+0.18%)
Jun 03, 2019	371.49	378.58	367.64	374.22	802,031	+2.85(+0.77%)
May 31, 2019	368.85	372.16	366.29	371.37	549,200	-0.94(-0.25%)
May 30, 2019	368.57	373.14	366.44	372.31	441,805	+5.18(+1.41%)
May 29, 2019	368.20	370.49	363.44	367.13	611,470	-2.17(-0.59%)
May 28, 2019	368.67	376.28	368.58	369.30	774,065	+2.45(+0.67%)
May 24, 2019	368.49	372.33	362.24	366.85	671,700	+0.71(+0.19%)
May 23, 2019	365.18	367.90	362.12	366.14	705,663	-2.48(-0.67%)
May 22, 2019	360.97	369.82	360.10	368.62	929,840	+5.98(+1.65%)
May 21, 2019	356.31	363.80	356.31	362.64	869,876	+8.65(+2.44%)
May 20, 2019	350.58	355.76	349.84	353.99	562,522	+0.97(+0.27%)
May 17, 2019	351.44	357.89	350.36	353.02	606,300	+0.45(+0.13%)
May 16, 2019	353.80	356.66	351.17	352.57	646,953	-0.83(-0.23%)
May 15, 2019	352.78	356.10	351.97	353.40	814,444	-0.41(-0.12%)
May 14, 2019	355.03	355.42	349.71	353.81	819,712	-1.04(-0.29%)
May 13, 2019	360.66	361.46	353.91	354.85	749,527	-9.94(-2.72%)
May 10, 2019	365.55	368.62	358.54	364.79	747,600	-2.60(-0.71%)
May 09, 2019	364.38	367.83	361.66	367.39	716,001	-0.38(-0.10%)
May 08, 2019	368.28	370.35	364.65	367.77	676,893	-1.10(-0.30%)
May 07, 2019	373.12	375.71	366.61	368.87	590,838	-6.89(-1.83%)
May 06, 2019	372.49	377.06	370.50	375.76	599,095	-0.03(-0.01%)
May 03, 2019	382.37	383.11	375.48	375.79	672,100	-5.24(-1.38%)
May 02, 2019	373.00	381.61	372.20	381.03	722,759	+7.48(+2.00%)
May 01, 2019	377.69	381.80	373.28	373.55	651,005	-5.02(-1.33%)
Apr 30, 2019	373.72	378.88	370.50	378.57	803,286	+3.57(+0.95%)
Apr 29, 2019	380.95	383.77	373.35	375.00	771,787	-4.96(-1.31%)
Apr 26, 2019	380.63	381.01	374.03	379.96	1,097,500	-0.04(-0.01%)
Apr 25, 2019	380.43	382.20	367.12	380.00	2,223,077	-16.71(-4.21%)
Apr 24, 2019	396.75	400.93	394.46	396.71	802,153	+1.05(+0.27%)
Apr 23, 2019	393.12	398.92	392.46	395.66	906,132	+2.35(+0.60%)
Apr 22, 2019	397.43	398.60	392.06	393.31	704,323	-6.15(-1.54%)
Apr 18, 2019	401.00	402.61	397.23	399.46	774,600	-4.81(-1.19%)
Apr 17, 2019	407.42	408.20	403.12	404.27	502,298	-4.22(-1.03%)
Apr 16, 2019	410.08	414.63	406.29	408.49	572,639	-0.18(-0.04%)
Apr 15, 2019	405.34	409.71	404.20	408.67	457,086	+2.35(+0.58%)
Apr 12, 2019	407.85	408.84	404.11	406.32	490,800	-1.53(-0.38%)
Apr 11, 2019	406.26	409.33	403.19	407.85	554,265	+2.84(+0.70%)
Apr 10, 2019	401.46	405.14	398.88	405.01	471,489	+5.10(+1.28%)
Apr 09, 2019	400.67	401.46	397.55	399.91	378,727	-2.08(-0.52%)
Apr 08, 2019	400.76	404.16	397.45	401.99	496,464	+0.86(+0.21%)
Apr 05, 2019	399.63	403.79	398.17	401.13	486,500	+3.05(+0.77%)
Apr 04, 2019	397.00	398.41	394.00	398.08	341,762	+1.68(+0.42%)
Apr 03, 2019	396.37	398.07	394.16	396.40	578,995	+2.07(+0.52%)
Apr 02, 2019	393.00	395.05	390.54	394.33	534,963	+2.79(+0.71%)

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.