Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	141.02	141.64	136.30	137.16	2,578,544	-3.65(-2.59%)
Jun 27, 2019	142.22	143.47	140.52	140.81	1,335,624	-0.49(-0.35%)
Jun 26, 2019	141.91	145.34	141.09	141.30	1,155,566	+1.14(+0.81%)
Jun 25, 2019	143.60	143.88	139.68	140.16	1,269,736	-3.81(-2.65%)
Jun 24, 2019	142.87	144.47	141.31	143.97	1,088,931	+1.75(+1.23%)
Jun 21, 2019	144.90	145.47	141.80	142.23	1,869,874	-2.90(-2.00%)
Jun 20, 2019	144.99	146.64	144.17	145.12	1,846,872	+2.87(+2.02%)
Jun 19, 2019	139.79	142.57	138.81	142.25	1,941,084	+3.07(+2.20%)
Jun 18, 2019	138.50	140.93	138.44	139.18	1,429,545	+2.31(+1.68%)
Jun 17, 2019	137.72	139.38	136.80	136.88	1,368,853	-1.17(-0.84%)
Jun 14, 2019	142.73	143.52	137.83	138.04	1,469,883	-5.09(-3.55%)
Jun 13, 2019	145.41	145.49	142.61	143.13	1,161,892	-1.15(-0.80%)
Jun 12, 2019	143.55	144.63	142.76	144.28	1,234,496	+0.67(+0.47%)
Jun 11, 2019	142.65	144.28	141.62	143.60	1,567,186	+2.51(+1.78%)
Jun 10, 2019	140.27	142.42	139.51	141.09	1,547,950	+2.28(+1.64%)
Jun 07, 2019	137.98	140.49	137.98	138.81	1,550,101	+1.89(+1.38%)
Jun 06, 2019	140.06	141.06	136.44	136.92	2,099,028	-2.81(-2.01%)
Jun 05, 2019	145.09	146.18	138.04	139.73	2,182,505	-3.32(-2.32%)
Jun 04, 2019	141.37	143.19	138.75	143.06	2,039,950	+4.37(+3.15%)
Jun 03, 2019	143.95	146.51	137.09	138.68	2,976,798	-6.49(-4.47%)
May 31, 2019	146.25	150.90	144.79	145.17	3,429,972	-11.57(-7.38%)
May 30, 2019	157.52	158.94	155.15	156.75	2,147,536	-0.15(-0.09%)
May 29, 2019	157.68	160.58	156.47	156.89	1,551,173	-1.90(-1.20%)
May 28, 2019	163.05	165.34	158.29	158.80	2,241,786	-3.61(-2.22%)
May 24, 2019	163.32	164.18	162.07	162.41	807,661	+1.06(+0.66%)
May 23, 2019	165.00	165.36	160.95	161.35	1,344,858	-5.76(-3.45%)
May 22, 2019	165.46	168.52	165.33	167.10	861,984	+0.51(+0.30%)
May 21, 2019	164.73	166.42	164.14	166.60	947,238	+4.74(+2.93%)
May 20, 2019	164.93	165.39	161.43	161.85	1,365,627	-5.19(-3.10%)
May 17, 2019	166.45	169.29	166.27	167.04	1,391,616	-1.54(-0.91%)
May 16, 2019	165.78	169.63	164.86	168.58	1,109,050	+3.50(+2.12%)
May 15, 2019	161.26	165.94	161.26	165.09	1,067,726	+2.73(+1.68%)
May 14, 2019	159.76	163.35	157.93	162.36	1,086,627	+4.83(+3.07%)
May 13, 2019	161.26	161.63	156.97	157.52	1,170,137	-6.59(-4.01%)
May 10, 2019	161.44	164.51	158.69	164.11	1,047,583	+1.95(+1.20%)
May 09, 2019	160.05	163.23	158.49	162.16	1,012,945	+0.02(+0.01%)
May 08, 2019	160.12	163.63	159.24	162.14	1,086,091	+2.08(+1.30%)
May 07, 2019	164.49	165.35	158.24	160.06	1,690,821	-6.12(-3.68%)
May 06, 2019	162.29	166.71	162.07	166.18	1,129,469	-0.57(-0.34%)
May 03, 2019	165.77	166.78	164.74	166.74	767,797	+2.69(+1.64%)
May 02, 2019	165.16	166.48	162.04	164.05	1,168,693	-2.02(-1.22%)
May 01, 2019	167.84	168.52	166.02	166.07	885,590	-1.37(-0.82%)
Apr 30, 2019	165.23	167.54	163.91	167.44	919,160	+2.25(+1.37%)
Apr 29, 2019	163.93	166.14	163.47	165.19	901,253	+1.37(+0.84%)
Apr 26, 2019	164.33	164.95	162.50	163.82	918,113	-0.37(-0.22%)
Apr 25, 2019	163.97	166.80	162.50	164.19	1,250,915	+1.37(+0.84%)
Apr 24, 2019	161.31	163.32	161.28	162.81	1,502,617	+1.95(+1.21%)
Apr 23, 2019	158.87	161.28	158.09	160.86	1,289,321	+3.73(+2.38%)
Apr 22, 2019	153.80	157.74	153.42	157.13	1,090,209	+2.85(+1.85%)
Apr 18, 2019	155.48	156.13	152.87	154.28	1,717,851	-0.80(-0.52%)
Apr 17, 2019	156.49	157.37	154.23	155.09	776,917	-0.63(-0.41%)
Apr 16, 2019	158.21	158.21	154.60	155.72	741,437	-1.89(-1.20%)
Apr 15, 2019	158.05	159.33	156.84	157.61	937,451	-0.55(-0.35%)
Apr 12, 2019	158.14	158.80	156.94	158.16	780,841	+0.30(+0.19%)
Apr 11, 2019	156.66	158.11	155.26	157.85	1,174,180	+2.57(+1.65%)
Apr 10, 2019	152.98	156.35	152.57	155.28	1,076,940	+2.96(+1.94%)
Apr 09, 2019	151.87	153.04	151.33	152.32	788,580	-0.67(-0.44%)
Apr 08, 2019	151.75	153.37	150.58	153.00	1,272,944	+0.60(+0.39%)
Apr 05, 2019	150.04	153.25	149.76	152.40	1,731,505	+3.61(+2.43%)
Apr 04, 2019	151.98	152.38	146.84	148.79	1,696,341	-3.97(-2.60%)
Apr 03, 2019	152.37	153.81	151.14	152.76	1,402,894	+0.97(+0.64%)
Apr 02, 2019	151.49	151.91	149.27	151.79	1,161,160	+0.62(+0.41%)

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.