Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	228.77	229.00	221.48	226.46	7,249,135	-2.16(-0.95%)
Jun 27, 2019	226.69	230.30	225.67	228.62	3,627,124	+2.66(+1.18%)
Jun 26, 2019	230.16	230.23	225.64	225.95	4,150,968	-3.89(-1.69%)
Jun 25, 2019	231.36	232.98	229.62	229.84	3,429,541	-1.84(-0.79%)
Jun 24, 2019	233.25	234.46	230.03	231.68	3,408,969	-2.45(-1.05%)
Jun 21, 2019	230.88	235.25	229.14	234.13	6,813,708	+4.19(+1.82%)
Jun 20, 2019	233.50	234.63	229.60	229.94	4,095,196	-2.25(-0.97%)
Jun 19, 2019	228.30	233.28	227.85	232.19	4,529,911	+4.17(+1.83%)
Jun 18, 2019	229.69	231.40	227.51	228.02	3,752,227	-0.25(-0.11%)
Jun 17, 2019	228.30	229.32	227.58	228.27	2,446,329	+0.56(+0.24%)
Jun 14, 2019	227.11	228.39	225.32	227.72	2,333,373	+1.38(+0.61%)
Jun 13, 2019	226.21	226.69	224.63	226.33	3,363,701	+0.43(+0.19%)
Jun 12, 2019	227.48	227.76	223.88	225.91	3,519,425	-1.27(-0.56%)
Jun 11, 2019	229.62	231.63	227.05	227.18	3,293,514	-2.10(-0.91%)
Jun 10, 2019	228.29	230.69	227.29	229.27	2,522,773	+1.26(+0.55%)
Jun 07, 2019	224.43	228.28	223.78	228.01	3,070,899	+4.57(+2.05%)
Jun 06, 2019	224.64	225.39	223.35	223.43	2,846,552	-0.88(-0.39%)
Jun 05, 2019	224.68	227.10	222.89	224.31	3,457,166	+1.86(+0.83%)
Jun 04, 2019	220.02	222.72	216.98	222.45	5,402,853	+3.88(+1.78%)
Jun 03, 2019	223.13	225.26	218.07	218.57	5,410,885	-4.84(-2.17%)
May 31, 2019	223.55	225.10	221.27	223.41	3,556,199	-1.57(-0.70%)
May 30, 2019	223.53	226.69	222.99	224.99	2,864,465	+1.02(+0.45%)
May 29, 2019	221.61	224.55	219.81	223.97	4,207,348	+0.31(+0.14%)
May 28, 2019	229.60	230.34	223.58	223.66	6,515,201	-5.15(-2.25%)
May 24, 2019	228.45	230.40	226.84	228.80	3,187,570	+1.04(+0.46%)
May 23, 2019	229.12	229.28	225.81	227.76	4,162,401	-2.62(-1.14%)
May 22, 2019	230.16	231.94	229.80	230.38	4,370,310	-0.56(-0.24%)
May 21, 2019	228.23	232.08	228.03	230.94	5,785,157	+3.65(+1.61%)
May 20, 2019	221.75	227.98	221.54	227.29	5,834,030	+4.26(+1.91%)
May 17, 2019	218.21	224.01	217.73	223.03	4,855,600	+4.24(+1.94%)
May 16, 2019	217.95	222.17	217.80	218.78	4,823,016	+0.66(+0.30%)
May 15, 2019	217.13	219.47	214.93	218.13	5,519,619	-0.32(-0.15%)
May 14, 2019	222.34	222.67	218.31	218.45	5,763,225	-2.88(-1.30%)
May 13, 2019	218.47	221.84	218.24	221.34	5,069,637	-0.96(-0.43%)
May 10, 2019	221.72	224.17	218.40	222.30	4,734,275	+2.42(+1.10%)
May 09, 2019	218.61	222.25	217.75	219.88	4,653,510	-1.09(-0.49%)
May 08, 2019	219.90	222.50	217.62	220.97	4,078,126	+1.02(+0.46%)
May 07, 2019	221.00	224.66	218.43	219.95	5,524,694	-2.26(-1.02%)
May 06, 2019	210.82	222.28	210.20	222.21	7,770,914	+7.90(+3.69%)
May 03, 2019	215.14	216.12	209.91	214.31	4,678,862	-0.46(-0.22%)
May 02, 2019	213.34	215.60	210.74	214.78	5,951,754	+0.46(+0.22%)
May 01, 2019	215.35	216.78	212.84	214.31	5,218,692	-1.04(-0.48%)
Apr 30, 2019	219.98	219.98	212.69	215.35	8,260,310	-4.05(-1.84%)
Apr 29, 2019	219.35	219.96	216.35	219.40	5,784,704	+0.42(+0.19%)
Apr 26, 2019	214.49	219.08	213.61	218.98	6,695,715	+5.74(+2.69%)
Apr 25, 2019	211.15	214.47	210.78	213.24	6,444,185	+0.41(+0.19%)
Apr 24, 2019	212.59	214.02	210.43	212.84	6,606,017	-0.21(-0.10%)
Apr 23, 2019	210.90	214.30	208.91	213.05	11,105,078	+3.21(+1.53%)
Apr 22, 2019	206.97	210.26	204.66	209.84	12,112,550	+4.95(+2.42%)
Apr 18, 2019	200.63	206.04	197.92	204.89	15,073,315	+4.54(+2.26%)
Apr 17, 2019	206.77	207.19	192.25	200.35	23,917,162	-3.81(-1.86%)
Apr 16, 2019	219.91	219.91	199.41	204.16	29,611,166	-8.54(-4.01%)
Apr 15, 2019	208.60	213.41	207.35	212.70	10,842,745	+6.45(+3.13%)
Apr 12, 2019	218.52	218.78	203.98	206.25	15,129,811	-11.27(-5.18%)
Apr 11, 2019	227.34	228.15	214.99	217.52	8,899,602	-9.80(-4.31%)
Apr 10, 2019	229.86	230.87	226.85	227.32	2,980,342	-2.55(-1.11%)
Apr 09, 2019	228.75	230.94	227.25	229.87	3,143,036	+0.04(+0.02%)
Apr 08, 2019	230.69	230.69	227.58	229.84	2,376,043	-0.03(-0.01%)
Apr 05, 2019	230.02	230.35	226.53	229.86	3,618,214	+1.28(+0.56%)
Apr 04, 2019	226.81	230.17	226.04	228.58	2,441,081	+1.43(+0.63%)
Apr 03, 2019	227.58	228.72	225.99	227.15	3,086,111	+1.32(+0.58%)
Apr 02, 2019	226.84	227.66	224.34	225.83	4,390,960	-1.04(-0.46%)

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.