Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	170.62	173.50	169.17	172.59	850,200	-0.45(-0.26%)
May 30, 2019	167.32	173.04	167.02	173.04	682,225	+6.27(+3.76%)
May 29, 2019	165.22	167.72	164.10	166.77	817,613	-0.18(-0.11%)
May 28, 2019	168.25	170.07	164.59	166.95	3,018,724	-0.36(-0.22%)
May 24, 2019	167.00	168.94	166.58	167.31	418,500	+0.90(+0.54%)
May 23, 2019	169.24	169.25	165.41	166.41	355,926	-4.82(-2.81%)
May 22, 2019	169.77	172.00	168.79	171.23	363,277	+1.08(+0.63%)
May 21, 2019	168.52	170.68	167.80	170.15	451,025	+3.66(+2.20%)
May 20, 2019	167.91	169.40	164.37	166.49	493,840	-3.03(-1.79%)
May 17, 2019	170.35	171.34	168.23	169.52	258,000	-2.36(-1.37%)
May 16, 2019	171.04	173.48	170.72	171.88	560,030	+0.84(+0.49%)
May 15, 2019	166.69	172.02	165.05	171.04	473,458	+2.74(+1.63%)
May 14, 2019	164.88	169.42	164.81	168.30	564,637	+4.33(+2.64%)
May 13, 2019	166.58	167.61	162.73	163.97	422,805	-7.17(-4.19%)
May 10, 2019	169.35	172.58	167.13	171.14	512,200	+1.35(+0.80%)
May 09, 2019	171.17	173.00	157.16	169.79	649,974	-0.63(-0.37%)
May 08, 2019	170.27	172.53	169.60	170.42	388,372	+0.13(+0.08%)
May 07, 2019	174.92	175.24	168.58	170.29	362,484	-6.50(-3.68%)
May 06, 2019	174.18	177.81	173.53	176.79	433,803	-0.52(-0.29%)
May 03, 2019	176.00	178.15	175.22	177.31	352,500	+2.23(+1.27%)
May 02, 2019	177.57	178.21	173.94	175.08	382,030	-2.94(-1.65%)
May 01, 2019	180.00	180.55	176.94	178.02	261,526	-1.34(-0.75%)
Apr 30, 2019	177.67	179.93	176.93	179.36	307,023	+2.10(+1.18%)
Apr 29, 2019	176.80	179.00	176.80	177.26	206,418	+0.67(+0.38%)
Apr 26, 2019	176.03	178.00	176.03	176.59	202,500	+0.44(+0.25%)
Apr 25, 2019	176.60	177.00	173.93	176.15	202,110	-0.43(-0.24%)
Apr 24, 2019	177.14	177.76	176.03	176.58	402,271	-0.61(-0.34%)
Apr 23, 2019	173.00	178.00	172.87	177.19	592,687	+4.46(+2.58%)
Apr 22, 2019	170.71	173.19	168.37	172.73	219,892	+1.31(+0.76%)
Apr 18, 2019	170.37	171.56	167.91	171.42	365,100	+1.65(+0.97%)
Apr 17, 2019	174.61	174.75	169.20	169.77	372,866	-4.23(-2.43%)
Apr 16, 2019	173.41	175.85	173.16	174.00	494,435	+1.72(+1.00%)
Apr 15, 2019	174.06	175.46	171.65	172.28	358,227	-1.28(-0.74%)
Apr 12, 2019	172.85	173.98	170.90	173.56	471,300	+1.05(+0.61%)
Apr 11, 2019	172.00	172.75	171.06	172.51	409,443	+1.31(+0.77%)
Apr 10, 2019	169.90	171.64	168.72	171.20	358,142	+2.28(+1.35%)
Apr 09, 2019	167.91	170.39	167.91	168.92	493,690	-0.35(-0.21%)
Apr 08, 2019	168.38	170.31	166.57	169.27	621,008	+0.92(+0.55%)
Apr 05, 2019	170.00	171.65	168.00	168.35	772,800	-0.94(-0.56%)
Apr 04, 2019	174.84	174.98	167.91	169.29	388,820	-5.73(-3.27%)
Apr 03, 2019	172.00	176.06	171.68	175.02	287,874	+4.06(+2.37%)
Apr 02, 2019	171.31	171.56	168.53	170.96	341,908	-0.16(-0.09%)
Apr 01, 2019	170.47	171.56	169.12	171.12	247,822	+1.99(+1.18%)
Mar 29, 2019	169.48	170.18	168.41	169.13	351,200	+1.13(+0.67%)
Mar 28, 2019	165.50	168.43	165.32	168.00	231,400	+3.05(+1.85%)
Mar 27, 2019	169.99	170.84	164.32	164.95	318,701	-5.21(-3.06%)
Mar 26, 2019	168.21	170.40	167.37	170.16	324,536	+3.04(+1.82%)
Mar 25, 2019	163.97	167.98	162.78	167.12	291,170	+2.86(+1.74%)
Mar 22, 2019	172.08	172.90	163.95	164.26	463,300	-8.87(-5.12%)
Mar 21, 2019	167.74	173.71	167.54	173.13	130,642	+4.77(+2.83%)
Mar 20, 2019	169.55	170.40	167.19	168.36	188,510	-1.46(-0.86%)
Mar 19, 2019	169.92	170.38	168.13	169.82	272,684	+0.77(+0.46%)
Mar 18, 2019	169.23	169.90	164.87	169.05	383,297	-0.42(-0.25%)
Mar 15, 2019	168.97	169.69	167.86	169.47	212,600	+1.47(+0.87%)
Mar 14, 2019	166.50	168.19	165.86	168.00	210,261	+1.52(+0.91%)
Mar 13, 2019	166.54	167.26	166.07	166.48	262,313	+0.93(+0.56%)
Mar 12, 2019	164.13	166.65	164.02	165.55	210,944	+1.98(+1.21%)
Mar 11, 2019	161.85	164.35	161.85	163.57	243,046	+2.49(+1.55%)
Mar 08, 2019	158.01	161.39	155.30	161.08	286,600	+1.66(+1.04%)
Mar 07, 2019	160.00	161.01	157.57	159.42	236,296	-1.27(-0.79%)
Mar 06, 2019	161.00	161.85	160.20	160.69	185,700	-0.99(-0.61%)
Mar 05, 2019	162.50	163.36	161.19	161.68	266,315	-0.82(-0.50%)
Mar 04, 2019	164.14	164.59	158.88	162.50	424,877	-1.05(-0.64%)

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.