Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	147.65	148.68	145.99	147.28	27,242,556	-1.79(-1.20%)
May 30, 2019	150.34	151.34	148.26	149.07	17,551,698	-1.15(-0.76%)
May 29, 2019	151.54	152.33	148.71	150.21	30,473,596	-2.55(-1.67%)
May 28, 2019	154.32	154.99	151.19	152.76	39,120,556	-0.19(-0.12%)
May 24, 2019	155.53	156.33	152.84	152.94	21,415,260	-0.99(-0.64%)
May 23, 2019	153.39	156.38	152.36	153.93	27,167,462	-2.79(-1.78%)
May 22, 2019	160.26	160.66	155.97	156.72	26,168,016	-4.54(-2.81%)
May 21, 2019	161.00	163.39	160.36	161.26	22,299,936	+2.74(+1.73%)
May 20, 2019	162.26	162.39	157.90	158.52	33,844,204	-8.80(-5.26%)
May 17, 2019	169.41	170.00	166.25	167.32	22,842,288	-5.92(-3.42%)
May 16, 2019	175.82	175.89	172.43	173.24	20,838,326	-2.00(-1.14%)
May 15, 2019	174.71	177.85	171.02	175.24	38,101,104	+2.72(+1.58%)
May 14, 2019	170.46	172.83	169.21	172.52	18,085,812	+4.77(+2.84%)
May 13, 2019	167.54	170.18	166.54	167.75	22,621,420	-7.88(-4.49%)
May 10, 2019	177.79	178.39	171.79	175.64	19,242,134	-1.03(-0.58%)
May 09, 2019	173.10	178.30	170.77	176.66	23,023,508	-0.54(-0.31%)
May 08, 2019	178.55	180.77	176.21	177.21	16,828,044	-1.81(-1.01%)
May 07, 2019	183.58	183.98	177.25	179.02	22,955,086	-6.72(-3.62%)
May 06, 2019	182.71	186.49	182.38	185.74	24,246,214	-6.88(-3.57%)
May 03, 2019	189.34	193.12	189.34	192.62	14,716,302	+4.76(+2.53%)
May 02, 2019	186.91	190.14	184.17	187.87	11,615,057	+1.07(+0.57%)
May 01, 2019	184.27	190.64	183.41	186.80	17,637,724	+3.69(+2.02%)
Apr 30, 2019	183.83	185.75	181.38	183.11	15,278,583	-1.35(-0.73%)
Apr 29, 2019	184.93	185.51	183.30	184.46	8,776,422	-0.15(-0.08%)
Apr 26, 2019	185.39	186.24	183.05	184.61	9,547,745	-0.78(-0.42%)
Apr 25, 2019	182.78	185.63	181.52	185.39	10,465,267	+2.18(+1.19%)
Apr 24, 2019	184.28	184.42	182.13	183.21	9,202,621	-1.60(-0.87%)
Apr 23, 2019	183.53	185.65	182.98	184.81	11,560,037	+1.89(+1.03%)
Apr 22, 2019	182.05	184.00	181.18	182.92	8,793,362	-1.54(-0.83%)
Apr 18, 2019	183.94	184.80	182.93	184.46	7,988,360	-0.53(-0.29%)
Apr 17, 2019	184.85	185.70	183.32	184.99	11,768,936	+1.68(+0.91%)
Apr 16, 2019	183.09	183.33	180.97	183.32	12,354,121	+2.67(+1.48%)
Apr 15, 2019	185.57	185.67	180.14	180.64	14,811,315	-5.76(-3.09%)
Apr 12, 2019	185.22	187.27	184.66	186.40	12,769,378	+3.88(+2.12%)
Apr 11, 2019	182.69	183.59	181.31	182.53	9,018,935	-1.19(-0.65%)
Apr 10, 2019	184.21	184.91	181.56	183.72	10,796,290	-0.99(-0.53%)
Apr 09, 2019	184.02	185.40	183.69	184.71	11,732,639	+0.68(+0.37%)
Apr 08, 2019	181.75	185.33	181.57	184.03	14,918,988	+1.14(+0.62%)
Apr 05, 2019	180.09	183.04	179.59	182.89	18,956,446	+4.22(+2.36%)
Apr 04, 2019	175.04	179.55	174.54	178.67	17,228,404	+2.71(+1.54%)
Apr 03, 2019	177.13	178.30	174.41	175.96	27,176,106	-3.37(-1.88%)
Apr 02, 2019	179.05	181.13	178.55	179.33	8,109,196	+0.84(+0.47%)
Apr 01, 2019	182.63	183.10	178.49	178.49	12,882,437	-1.54(-0.85%)
Mar 29, 2019	178.33	180.18	176.63	180.03	14,036,992	+4.66(+2.66%)
Mar 28, 2019	175.12	176.16	173.64	175.37	7,327,008	+0.69(+0.40%)
Mar 27, 2019	175.34	177.44	174.56	174.68	8,479,126	-1.04(-0.59%)
Mar 26, 2019	177.32	178.25	174.75	175.72	8,002,140	-0.68(-0.39%)
Mar 25, 2019	172.02	176.53	171.79	176.40	7,609,266	+2.48(+1.42%)
Mar 22, 2019	177.38	178.09	173.01	173.92	11,845,523	-5.17(-2.89%)
Mar 21, 2019	176.58	179.32	176.15	179.09	9,874,486	+0.22(+0.12%)
Mar 20, 2019	178.54	179.54	176.06	178.88	16,111,062	-0.85(-0.47%)
Mar 19, 2019	179.22	180.93	178.45	179.72	10,370,965	+0.31(+0.17%)
Mar 18, 2019	179.52	180.46	178.36	179.42	7,951,594	+0.85(+0.47%)
Mar 15, 2019	178.26	179.04	177.28	178.57	10,989,772	+0.60(+0.34%)
Mar 14, 2019	176.69	178.42	175.65	177.97	9,392,530	-0.34(-0.19%)
Mar 13, 2019	178.33	180.12	176.88	178.30	8,984,752	+0.07(+0.04%)
Mar 12, 2019	179.62	179.76	177.13	178.23	8,774,399	+0.22(+0.12%)
Mar 11, 2019	175.47	179.31	175.22	178.02	13,946,054	+5.31(+3.07%)
Mar 08, 2019	169.29	173.02	169.29	172.71	14,871,460	-2.26(-1.29%)
Mar 07, 2019	178.51	179.39	174.39	174.97	16,687,399	-6.76(-3.72%)
Mar 06, 2019	181.93	183.13	180.59	181.73	10,136,460	-0.82(-0.45%)
Mar 05, 2019	184.46	185.59	182.55	182.55	11,651,699	-2.22(-1.20%)
Mar 04, 2019	183.53	184.85	182.01	184.77	14,937,768	+3.32(+1.83%)

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.