Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	832.61	835.51	825.42	827.28	5,124	-6.36(-0.76%)
May 30, 2019	830.83	835.51	829.99	833.64	10,203	+2.61(+0.31%)
May 29, 2019	836.45	842.19	831.03	831.03	5,459	-10.86(-1.29%)
May 28, 2019	838.32	843.01	826.41	841.88	13,272	+9.15(+1.10%)
May 24, 2019	826.62	835.19	826.62	832.73	2,989	-3.72(-0.44%)
May 23, 2019	845.82	845.82	833.48	836.45	5,312	-6.56(-0.78%)
May 22, 2019	864.36	864.36	835.99	843.01	3,382	-13.10(-1.53%)
May 21, 2019	847.17	856.10	844.51	856.10	7,710	+16.12(+1.92%)
May 20, 2019	826.98	839.98	826.98	839.98	2,282	+11.82(+1.43%)
May 17, 2019	840.64	848.77	826.29	828.16	4,804	-16.44(-1.95%)
May 16, 2019	834.73	848.80	834.73	844.60	3,111	+9.87(+1.18%)
May 15, 2019	822.62	837.72	817.96	834.73	6,436	+14.78(+1.80%)
May 14, 2019	837.39	843.03	815.41	819.95	19,102	-11.82(-1.42%)
May 13, 2019	821.80	837.02	819.28	831.77	6,716	+4.73(+0.57%)
May 10, 2019	822.30	828.39	819.68	827.04	6,832	+1.86(+0.23%)
May 09, 2019	822.75	829.89	819.69	825.17	7,860	+17.01(+2.10%)
May 08, 2019	797.16	808.16	796.17	808.16	6,330	+8.13(+1.02%)
May 07, 2019	804.42	804.73	800.03	800.03	4,875	-11.80(-1.45%)
May 06, 2019	810.76	817.93	810.33	811.83	9,554	+1.61(+0.20%)
May 03, 2019	807.10	810.31	804.88	810.22	6,619	+4.34(+0.54%)
May 02, 2019	816.94	818.47	805.54	805.89	8,507	-11.91(-1.46%)
May 01, 2019	825.68	828.76	817.44	817.80	7,614	-6.47(-0.79%)
Apr 30, 2019	828.49	828.49	824.27	824.27	8,519	-0.47(-0.06%)
Apr 29, 2019	826.05	829.88	816.81	824.74	6,202	+3.42(+0.42%)
Apr 26, 2019	833.65	833.69	819.59	821.32	4,163	-15.96(-1.91%)
Apr 25, 2019	825.55	838.82	825.55	837.28	6,856	+12.63(+1.53%)
Apr 24, 2019	815.84	824.66	815.13	824.66	5,995	+8.84(+1.08%)
Apr 23, 2019	810.22	824.27	810.22	815.82	21,920	-2.46(-0.30%)
Apr 22, 2019	814.91	818.28	800.86	818.28	2,688	+3.40(+0.42%)
Apr 18, 2019	808.12	814.88	805.54	814.88	4,483	+6.06(+0.75%)
Apr 17, 2019	819.59	819.59	808.82	808.82	8,956	-17.28(-2.09%)
Apr 16, 2019	840.10	840.10	820.11	826.10	5,754	-15.97(-1.90%)
Apr 15, 2019	842.35	846.99	840.20	842.07	4,695	-9.51(-1.12%)
Apr 12, 2019	861.74	861.74	851.10	851.58	5,551	-8.01(-0.93%)
Apr 11, 2019	857.99	862.87	849.94	859.59	5,371	-2.20(-0.26%)
Apr 10, 2019	880.47	885.16	861.79	861.79	6,877	-6.51(-0.75%)
Apr 09, 2019	847.69	887.99	846.94	868.30	11,183	+20.40(+2.41%)
Apr 08, 2019	835.97	847.90	830.47	847.90	6,674	+13.52(+1.62%)
Apr 05, 2019	832.98	835.50	832.98	834.38	10,142	-5.82(-0.69%)
Apr 04, 2019	830.83	844.41	830.83	840.20	13,732	+10.01(+1.21%)
Apr 03, 2019	828.96	833.64	827.39	830.18	4,160	+3.75(+0.45%)
Apr 02, 2019	821.09	828.95	817.72	826.44	4,788	+4.97(+0.61%)
Apr 01, 2019	825.49	825.49	819.92	821.46	2,582	-1.57(-0.19%)
Mar 29, 2019	828.95	828.96	823.04	823.04	6,619	-6.29(-0.76%)
Mar 28, 2019	828.02	833.31	824.31	829.33	3,064	+1.26(+0.15%)
Mar 27, 2019	822.76	828.36	816.08	828.08	4,749	+2.23(+0.27%)
Mar 26, 2019	818.67	837.67	818.67	825.85	9,396	+11.63(+1.43%)
Mar 25, 2019	798.04	817.72	798.04	814.21	15,280	+25.82(+3.27%)
Mar 22, 2019	793.36	798.04	784.02	788.40	5,551	-5.70(-0.72%)
Mar 21, 2019	773.74	794.09	773.74	794.09	2,709	+19.93(+2.57%)
Mar 20, 2019	769.95	777.95	769.95	774.16	4,077	+1.21(+0.16%)
Mar 19, 2019	760.58	776.97	753.13	772.95	7,222	+13.31(+1.75%)
Mar 18, 2019	758.38	765.26	756.54	759.64	4,801	-3.34(-0.44%)
Mar 15, 2019	752.98	763.39	746.15	762.99	13,238	+11.49(+1.53%)
Mar 14, 2019	739.04	756.32	734.80	751.49	7,930	+12.88(+1.74%)
Mar 13, 2019	742.98	743.29	738.62	738.62	5,225	-5.99(-0.80%)
Mar 12, 2019	751.80	751.80	744.61	744.61	3,898	-6.63(-0.88%)
Mar 11, 2019	750.86	755.06	750.86	751.24	3,283	-2.32(-0.31%)
Mar 08, 2019	748.06	753.56	746.19	753.56	7,272	+5.87(+0.79%)
Mar 07, 2019	748.06	748.47	741.75	747.68	4,967	-0.85(-0.11%)
Mar 06, 2019	754.34	756.48	745.85	748.54	11,661	-6.72(-0.89%)
Mar 05, 2019	741.05	757.41	741.05	755.26	13,151	+15.98(+2.16%)
Mar 04, 2019	738.71	739.28	737.91	739.28	3,406	+0.57(+0.08%)

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.