Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	142.57	142.57	140.28	140.41	884,693	-4.42(-3.05%)
May 30, 2019	144.03	145.28	143.93	144.83	957,729	+1.06(+0.74%)
May 29, 2019	142.93	144.91	142.28	143.77	1,290,869	+0.67(+0.47%)
May 28, 2019	146.09	147.03	142.90	143.10	1,105,496	-2.82(-1.93%)
May 24, 2019	147.49	148.76	145.02	145.92	801,811	-0.29(-0.20%)
May 23, 2019	148.82	149.27	144.66	146.21	1,435,637	-4.86(-3.22%)
May 22, 2019	152.07	153.18	151.02	151.07	560,723	-1.95(-1.28%)
May 21, 2019	151.80	153.89	151.71	153.03	901,361	+2.71(+1.80%)
May 20, 2019	150.03	151.17	149.33	150.32	862,286	-0.77(-0.51%)
May 17, 2019	154.24	154.72	151.02	151.09	1,092,442	-5.13(-3.29%)
May 16, 2019	156.34	157.95	156.07	156.22	728,327	+0.33(+0.21%)
May 15, 2019	153.38	157.09	152.76	155.89	1,448,941	+2.05(+1.33%)
May 14, 2019	153.43	155.55	153.32	153.85	1,078,343	+0.99(+0.65%)
May 13, 2019	155.78	157.44	150.88	152.86	2,212,936	-7.18(-4.49%)
May 10, 2019	157.16	160.33	154.75	160.04	1,146,793	+1.70(+1.08%)
May 09, 2019	156.44	158.55	154.88	158.34	837,869	+0.65(+0.41%)
May 08, 2019	158.05	158.83	156.82	157.69	1,041,850	-1.31(-0.83%)
May 07, 2019	159.85	160.06	157.67	159.00	1,006,884	-3.36(-2.07%)
May 06, 2019	160.95	163.06	160.20	162.37	959,482	-2.57(-1.56%)
May 03, 2019	163.24	165.20	161.60	164.94	904,074	+3.46(+2.14%)
May 02, 2019	159.15	161.54	156.11	161.48	1,875,016	-3.59(-2.17%)
May 01, 2019	166.53	166.87	163.50	165.06	1,214,507	-1.00(-0.60%)
Apr 30, 2019	167.68	167.83	164.02	166.06	1,494,098	-2.19(-1.30%)
Apr 29, 2019	173.58	174.70	167.16	168.25	1,726,304	+0.43(+0.26%)
Apr 26, 2019	167.49	168.98	166.13	167.82	875,069	+0.90(+0.54%)
Apr 25, 2019	169.59	169.76	166.14	166.93	1,051,001	-4.99(-2.90%)
Apr 24, 2019	173.60	173.88	171.80	171.91	748,226	-1.73(-1.00%)
Apr 23, 2019	173.86	174.67	172.83	173.65	800,039	-0.53(-0.31%)
Apr 22, 2019	173.87	175.13	173.13	174.18	544,290	+0.01(+0.01%)
Apr 18, 2019	172.71	174.47	172.01	174.17	520,461	+1.62(+0.94%)
Apr 17, 2019	174.16	174.84	171.85	172.55	879,969	-0.43(-0.25%)
Apr 16, 2019	172.91	173.16	171.91	172.98	1,035,150	+0.70(+0.40%)
Apr 15, 2019	172.52	172.97	171.38	172.28	902,108	-0.72(-0.41%)
Apr 12, 2019	171.35	173.34	171.35	173.00	965,029	+2.54(+1.49%)
Apr 11, 2019	168.17	170.72	167.38	170.46	854,479	+2.59(+1.54%)
Apr 10, 2019	165.47	168.35	165.47	167.87	875,963	+1.96(+1.18%)
Apr 09, 2019	167.88	167.88	165.50	165.91	993,525	-3.35(-1.98%)
Apr 08, 2019	167.16	169.27	166.09	169.25	674,192	+1.06(+0.63%)
Apr 05, 2019	166.84	168.45	165.99	168.19	1,057,933	+1.59(+0.95%)
Apr 04, 2019	164.70	166.67	164.22	166.60	675,069	+2.02(+1.23%)
Apr 03, 2019	163.97	165.76	163.63	164.59	1,228,212	+1.79(+1.10%)
Apr 02, 2019	163.01	163.50	161.74	162.80	739,861	-0.32(-0.20%)
Apr 01, 2019	159.36	163.46	159.36	163.12	1,047,478	+5.73(+3.64%)
Mar 29, 2019	157.04	158.07	156.69	157.39	871,579	+1.89(+1.22%)
Mar 28, 2019	153.44	156.59	153.44	155.50	908,624	+2.71(+1.78%)
Mar 27, 2019	151.89	153.24	150.57	152.78	1,087,363	+1.13(+0.74%)
Mar 26, 2019	151.42	152.72	150.79	151.66	626,617	+1.51(+1.01%)
Mar 25, 2019	149.37	151.40	149.00	150.14	797,308	+0.30(+0.20%)
Mar 22, 2019	154.53	154.53	148.84	149.84	1,383,208	-5.61(-3.61%)
Mar 21, 2019	154.03	156.62	153.82	155.45	1,301,548	+0.55(+0.36%)
Mar 20, 2019	158.01	158.05	153.99	154.90	1,138,209	-3.37(-2.13%)
Mar 19, 2019	160.28	161.59	157.67	158.27	799,935	-1.36(-0.85%)
Mar 18, 2019	156.96	159.89	156.84	159.62	753,773	+3.02(+1.93%)
Mar 15, 2019	155.87	157.58	155.82	156.61	1,517,440	+0.72(+0.46%)
Mar 14, 2019	157.55	157.80	155.54	155.89	997,562	-2.38(-1.51%)
Mar 13, 2019	157.36	159.18	155.43	158.28	1,164,138	+1.41(+0.90%)
Mar 12, 2019	158.07	158.39	156.66	156.87	786,415	-0.95(-0.60%)
Mar 11, 2019	155.09	157.88	154.91	157.82	629,422	+2.81(+1.81%)
Mar 08, 2019	154.37	155.55	153.50	155.01	790,124	-1.23(-0.79%)
Mar 07, 2019	157.97	157.97	154.94	156.24	807,333	-1.71(-1.09%)
Mar 06, 2019	159.91	160.05	157.89	157.96	784,350	-1.95(-1.22%)
Mar 05, 2019	160.09	161.04	159.39	159.91	690,655	-0.18(-0.11%)
Mar 04, 2019	161.79	163.03	158.92	160.09	1,015,463	-1.36(-0.84%)

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.