Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	185.53	186.51	185.01	186.22	4,079,354	+1.25(+0.67%)
Jun 27, 2019	183.53	185.04	183.11	184.97	2,513,189	+1.54(+0.84%)
Jun 26, 2019	184.27	184.43	182.94	183.43	2,870,971	-1.04(-0.56%)
Jun 25, 2019	183.65	185.08	183.58	184.47	3,368,821	+1.61(+0.88%)
Jun 24, 2019	183.61	184.06	182.60	182.86	2,773,155	-0.31(-0.17%)
Jun 21, 2019	184.35	184.67	182.92	183.17	4,758,708	-0.77(-0.42%)
Jun 20, 2019	183.83	184.18	183.02	183.94	2,411,150	+0.51(+0.28%)
Jun 19, 2019	183.49	183.83	181.69	183.43	2,596,531	+0.04(+0.02%)
Jun 18, 2019	183.83	184.19	182.86	183.39	2,755,444	+0.63(+0.34%)
Jun 17, 2019	184.50	184.50	182.12	182.76	3,004,666	-1.33(-0.72%)
Jun 14, 2019	182.93	184.55	182.74	184.09	3,028,654	+0.72(+0.39%)
Jun 13, 2019	184.01	184.19	182.63	183.37	2,539,525	-0.40(-0.21%)
Jun 12, 2019	183.37	184.27	182.66	183.77	3,205,336	+1.50(+0.82%)
Jun 11, 2019	181.41	182.62	180.59	182.27	3,335,992	+1.76(+0.97%)
Jun 10, 2019	184.82	184.82	179.11	180.51	5,182,356	-3.75(-2.03%)
Jun 07, 2019	182.49	185.08	182.49	184.26	4,845,356	+2.18(+1.20%)
Jun 06, 2019	179.46	182.38	179.37	182.08	5,194,141	+2.62(+1.46%)
Jun 05, 2019	179.42	179.85	178.67	179.46	4,789,258	+0.45(+0.25%)
Jun 04, 2019	178.45	179.62	178.26	179.01	4,270,943	+0.76(+0.43%)
Jun 03, 2019	177.88	178.54	176.94	178.25	3,581,631	+0.46(+0.26%)
May 31, 2019	177.02	179.37	176.88	177.80	4,091,621	+0.17(+0.10%)
May 30, 2019	174.75	177.79	174.54	177.62	3,010,482	+2.87(+1.64%)
May 29, 2019	174.60	175.36	173.71	174.75	3,219,517	-0.58(-0.33%)
May 28, 2019	176.77	177.75	175.08	175.33	4,027,146	-0.98(-0.56%)
May 24, 2019	178.19	178.21	175.92	176.31	2,327,052	-1.07(-0.60%)
May 23, 2019	177.24	177.79	176.61	177.38	3,896,581	-0.88(-0.49%)
May 22, 2019	177.88	178.45	176.97	178.27	1,974,578	+0.11(+0.06%)
May 21, 2019	179.10	179.32	177.47	178.16	2,540,162	+0.76(+0.43%)
May 20, 2019	177.61	178.91	176.77	177.40	2,486,854	-0.21(-0.12%)
May 17, 2019	177.29	178.63	177.23	177.61	2,512,018	-0.69(-0.39%)
May 16, 2019	177.73	178.87	177.31	178.29	2,827,637	+0.82(+0.46%)
May 15, 2019	176.22	178.06	176.07	177.47	2,130,069	+0.94(+0.54%)
May 14, 2019	177.26	177.96	176.20	176.53	3,078,593	-0.91(-0.51%)
May 13, 2019	176.52	178.22	175.88	177.44	3,151,300	-0.86(-0.48%)
May 10, 2019	175.68	178.62	175.65	178.29	2,993,670	+2.02(+1.14%)
May 09, 2019	175.74	176.80	175.10	176.28	2,157,683	-0.27(-0.15%)
May 08, 2019	176.26	177.49	175.41	176.55	2,289,216	-0.01(-0.00%)
May 07, 2019	176.48	177.96	175.39	176.56	3,445,869	-0.77(-0.43%)
May 06, 2019	175.21	177.57	174.68	177.32	2,659,804	+1.23(+0.70%)
May 03, 2019	174.15	176.49	173.62	176.09	3,269,942	+2.59(+1.50%)
May 02, 2019	173.12	173.98	172.35	173.50	2,712,186	+0.39(+0.23%)
May 01, 2019	174.62	175.80	172.91	173.10	4,553,325	-3.03(-1.72%)
Apr 30, 2019	177.28	178.30	174.29	176.14	6,911,874	+0.40(+0.23%)
Apr 29, 2019	176.50	176.84	174.20	175.74	3,874,853	-0.27(-0.15%)
Apr 26, 2019	176.94	177.06	175.22	176.00	2,582,236	-0.45(-0.26%)
Apr 25, 2019	175.17	176.54	174.40	176.46	2,289,271	+0.27(+0.15%)
Apr 24, 2019	174.35	176.75	174.15	176.19	3,443,747	+2.11(+1.21%)
Apr 23, 2019	173.23	174.69	173.06	174.08	2,459,719	+1.19(+0.69%)
Apr 22, 2019	172.95	173.60	172.40	172.88	1,949,970	-0.88(-0.51%)
Apr 18, 2019	170.97	173.84	170.87	173.76	3,273,531	+2.94(+1.72%)
Apr 17, 2019	171.17	171.48	170.61	170.82	2,045,500	-0.08(-0.05%)
Apr 16, 2019	171.62	172.12	170.63	170.90	1,748,953	-0.13(-0.08%)
Apr 15, 2019	170.97	171.48	170.15	171.04	2,213,684	+0.22(+0.13%)
Apr 12, 2019	169.02	171.42	169.00	170.81	3,632,920	+2.42(+1.44%)
Apr 11, 2019	168.75	168.92	167.65	168.39	1,952,136	-0.30(-0.18%)
Apr 10, 2019	169.89	170.55	168.28	168.69	2,699,378	-0.77(-0.45%)
Apr 09, 2019	168.85	169.64	168.00	169.46	2,557,285	+0.21(+0.12%)
Apr 08, 2019	170.02	170.72	169.03	169.25	2,569,091	-0.77(-0.45%)
Apr 05, 2019	169.70	170.49	169.45	170.02	2,735,346	+0.75(+0.44%)
Apr 04, 2019	168.54	170.04	168.41	169.27	2,607,846	+1.35(+0.81%)
Apr 03, 2019	168.39	168.71	167.27	167.92	2,817,974	+0.00(+0.00%)
Apr 02, 2019	168.42	168.45	166.45	167.92	2,016,495	+0.04(+0.03%)

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.