Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	155.69	158.12	154.87	156.24	1,819,842	+1.43(+0.93%)
Jun 27, 2019	156.54	157.57	154.72	154.80	912,453	-1.65(-1.05%)
Jun 26, 2019	155.57	157.19	155.56	156.45	805,476	+1.53(+0.99%)
Jun 25, 2019	155.56	157.18	154.60	154.91	847,261	-1.13(-0.72%)
Jun 24, 2019	157.16	158.43	155.79	156.04	694,541	-1.14(-0.72%)
Jun 21, 2019	158.58	158.98	156.98	157.18	1,099,805	-0.96(-0.60%)
Jun 20, 2019	157.48	158.26	155.40	158.14	781,688	+4.09(+2.65%)
Jun 19, 2019	153.85	154.54	152.94	154.05	991,645	+0.98(+0.64%)
Jun 18, 2019	149.62	153.96	149.11	153.06	926,910	+4.60(+3.10%)
Jun 17, 2019	151.13	151.13	148.23	148.46	732,178	-2.44(-1.62%)
Jun 14, 2019	151.58	151.60	148.68	150.91	602,080	-1.46(-0.96%)
Jun 13, 2019	152.01	152.38	150.53	152.37	749,547	+0.88(+0.58%)
Jun 12, 2019	152.98	153.59	151.30	151.49	802,969	-2.06(-1.34%)
Jun 11, 2019	154.73	156.20	153.38	153.54	1,477,030	+0.26(+0.17%)
Jun 10, 2019	153.01	154.39	152.74	153.29	697,928	+1.16(+0.76%)
Jun 07, 2019	150.00	153.29	149.68	152.13	1,160,089	+3.24(+2.18%)
Jun 06, 2019	148.56	149.64	147.10	148.88	767,417	-0.33(-0.22%)
Jun 05, 2019	148.88	149.52	146.67	149.22	756,347	+1.08(+0.73%)
Jun 04, 2019	145.26	148.40	144.15	148.14	1,284,291	+4.55(+3.17%)
Jun 03, 2019	140.10	144.30	140.10	143.59	1,158,877	+3.61(+2.58%)
May 31, 2019	142.14	142.14	139.85	139.98	887,396	-4.41(-3.05%)
May 30, 2019	143.59	144.84	143.49	144.39	960,654	+1.06(+0.74%)
May 29, 2019	142.50	144.47	141.84	143.33	1,294,812	+0.67(+0.47%)
May 28, 2019	145.64	146.58	142.46	142.66	1,108,873	-2.81(-1.93%)
May 24, 2019	147.04	148.31	144.57	145.47	804,260	-0.29(-0.20%)
May 23, 2019	148.37	148.82	144.22	145.77	1,440,022	-4.84(-3.22%)
May 22, 2019	151.60	152.72	150.56	150.61	562,436	-1.95(-1.28%)
May 21, 2019	151.34	153.42	151.25	152.56	904,114	+2.70(+1.80%)
May 20, 2019	149.57	150.71	148.88	149.86	864,920	-0.77(-0.51%)
May 17, 2019	153.77	154.25	150.56	150.63	1,095,779	-5.12(-3.29%)
May 16, 2019	155.87	157.47	155.59	155.75	730,551	+0.33(+0.21%)
May 15, 2019	152.92	156.61	152.30	155.42	1,453,367	+2.04(+1.33%)
May 14, 2019	152.96	155.08	152.85	153.38	1,081,637	+0.98(+0.65%)
May 13, 2019	155.31	156.96	150.42	152.40	2,219,696	-7.16(-4.49%)
May 10, 2019	156.69	159.84	154.28	159.55	1,150,296	+1.70(+1.08%)
May 09, 2019	155.96	158.06	154.41	157.85	840,428	+0.64(+0.41%)
May 08, 2019	157.57	158.35	156.34	157.21	1,045,032	-1.31(-0.83%)
May 07, 2019	159.37	159.57	157.19	158.52	1,009,959	-3.35(-2.07%)
May 06, 2019	160.46	162.56	159.71	161.87	962,413	-2.56(-1.56%)
May 03, 2019	162.74	164.70	161.10	164.43	906,835	+3.45(+2.14%)
May 02, 2019	158.66	161.05	155.64	160.99	1,880,743	-3.58(-2.17%)
May 01, 2019	166.02	166.36	163.01	164.56	1,218,217	-1.00(-0.60%)
Apr 30, 2019	167.17	167.32	163.52	165.56	1,498,662	-2.19(-1.30%)
Apr 29, 2019	173.06	174.17	166.65	167.74	1,731,577	+0.43(+0.26%)
Apr 26, 2019	166.98	168.47	165.62	167.31	877,741	+0.90(+0.54%)
Apr 25, 2019	169.07	169.25	165.63	166.42	1,054,211	-4.97(-2.90%)
Apr 24, 2019	173.07	173.35	171.28	171.39	750,511	-1.73(-1.00%)
Apr 23, 2019	173.33	174.14	172.31	173.12	802,483	-0.53(-0.31%)
Apr 22, 2019	173.34	174.60	172.61	173.65	545,953	+0.01(+0.01%)
Apr 18, 2019	172.19	173.94	171.48	173.64	522,051	+1.62(+0.94%)
Apr 17, 2019	173.63	174.31	171.33	172.02	882,657	-0.43(-0.25%)
Apr 16, 2019	172.39	172.63	171.39	172.45	1,038,312	+0.69(+0.40%)
Apr 15, 2019	171.99	172.44	170.86	171.76	904,863	-0.71(-0.41%)
Apr 12, 2019	170.83	172.82	170.83	172.47	967,977	+2.53(+1.49%)
Apr 11, 2019	167.66	170.20	166.87	169.94	857,089	+2.58(+1.54%)
Apr 10, 2019	164.96	167.83	164.96	167.36	878,638	+1.96(+1.18%)
Apr 09, 2019	167.37	167.37	165.00	165.40	996,560	-3.34(-1.98%)
Apr 08, 2019	166.66	168.76	165.59	168.74	676,251	+1.06(+0.63%)
Apr 05, 2019	166.34	167.94	165.48	167.68	1,061,165	+1.58(+0.95%)
Apr 04, 2019	164.19	166.16	163.72	166.10	677,131	+2.01(+1.23%)
Apr 03, 2019	163.47	165.25	163.13	164.09	1,231,963	+1.78(+1.10%)
Apr 02, 2019	162.51	163.01	161.25	162.30	742,121	-0.32(-0.20%)

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.