Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019		245.17	245.17	245.17	0	-1.01(-0.41%)
Jun 27, 2019	248.11	249.28	245.85	246.18	554,451	-2.11(-0.85%)
Jun 26, 2019	254.60	254.75	248.22	248.29	543,267	-5.87(-2.31%)
Jun 25, 2019	256.00	257.32	253.97	254.16	765,098	-2.20(-0.86%)
Jun 24, 2019	256.25	259.24	255.95	256.36	451,822	+0.13(+0.05%)
Jun 21, 2019	259.15	260.48	256.19	256.23	1,080,400	-2.57(-0.99%)
Jun 20, 2019	257.87	259.74	255.57	258.80	757,396	+1.83(+0.71%)
Jun 19, 2019	254.26	257.68	252.95	256.97	384,310	+2.66(+1.05%)
Jun 18, 2019	249.57	254.62	248.76	254.31	433,372	+5.77(+2.32%)
Jun 17, 2019	247.51	249.80	244.90	248.54	334,305	+1.78(+0.72%)
Jun 14, 2019	245.41	248.13	245.21	246.76	643,100	+1.11(+0.45%)
Jun 13, 2019	245.23	246.43	242.44	245.65	399,313	+1.62(+0.66%)
Jun 12, 2019	242.81	245.49	240.32	244.03	784,493	+0.71(+0.29%)
Jun 11, 2019	254.46	254.48	242.55	243.32	696,641	-11.17(-4.39%)
Jun 10, 2019	258.20	259.58	253.89	254.49	473,421	-1.88(-0.73%)
Jun 07, 2019	256.42	257.19	254.70	256.37	461,100	+0.52(+0.20%)
Jun 06, 2019	255.37	256.79	253.35	255.85	424,856	+0.28(+0.11%)
Jun 05, 2019	250.00	256.16	249.82	255.57	489,356	+6.91(+2.78%)
Jun 04, 2019	247.05	251.69	247.05	248.66	679,629	+2.93(+1.19%)
Jun 03, 2019	242.38	245.95	241.21	245.73	476,319	+3.67(+1.52%)
May 31, 2019	240.64	242.83	239.46	242.06	690,000	+0.50(+0.21%)
May 30, 2019	240.77	243.53	240.75	241.56	303,492	+0.79(+0.33%)
May 29, 2019	240.11	242.42	238.61	240.77	843,350	+0.01(+0.00%)
May 28, 2019	242.69	243.11	240.50	240.76	384,815	-1.39(-0.57%)
May 24, 2019	244.12	244.95	241.88	242.15	443,700	-1.63(-0.67%)
May 23, 2019	242.69	244.65	240.59	243.78	476,451	+0.15(+0.06%)
May 22, 2019	242.51	244.95	241.94	243.63	339,579	+0.74(+0.30%)
May 21, 2019	238.50	243.15	238.50	242.89	518,034	+5.94(+2.51%)
May 20, 2019	237.31	239.91	236.01	236.95	371,522	-0.49(-0.21%)
May 17, 2019	236.51	240.08	235.87	237.44	251,600	-0.87(-0.37%)
May 16, 2019	237.70	239.50	236.77	238.31	521,241	+2.05(+0.87%)
May 15, 2019	232.88	238.49	231.19	236.26	649,884	+1.59(+0.68%)
May 14, 2019	233.50	235.80	233.13	234.67	640,211	+1.17(+0.50%)
May 13, 2019	230.94	234.04	230.69	233.50	512,879	-0.81(-0.34%)
May 10, 2019	232.79	235.91	231.75	234.31	529,698	+0.76(+0.32%)
May 09, 2019	229.48	233.78	228.78	233.55	408,357	+2.37(+1.03%)
May 08, 2019	227.62	232.27	227.26	231.18	660,117	+3.38(+1.48%)
May 07, 2019	228.06	229.22	226.24	227.80	509,412	-2.33(-1.01%)
May 06, 2019	226.76	230.27	225.69	230.13	475,514	+0.87(+0.38%)
May 03, 2019	229.98	232.16	227.84	229.26	930,736	+0.23(+0.10%)
May 02, 2019	229.13	233.00	227.83	229.04	792,264	-2.80(-1.21%)
May 01, 2019	224.19	234.16	223.25	231.84	1,231,594	+14.04(+6.45%)
Apr 30, 2019	214.00	218.57	213.68	217.80	508,392	+4.39(+2.06%)
Apr 29, 2019	214.14	216.08	213.28	213.40	278,005	-1.24(-0.58%)
Apr 26, 2019	213.44	215.22	212.93	214.64	368,922	+1.89(+0.89%)
Apr 25, 2019	213.98	213.98	210.80	212.75	285,307	-2.10(-0.98%)
Apr 24, 2019	216.71	217.22	213.94	214.85	409,938	-1.13(-0.52%)
Apr 23, 2019	214.73	216.92	214.23	215.97	485,356	+3.40(+1.60%)
Apr 22, 2019	213.28	213.46	211.29	212.57	491,067	-1.33(-0.62%)
Apr 18, 2019	214.25	215.74	213.53	213.90	456,536	-0.33(-0.15%)
Apr 17, 2019	214.31	215.44	213.80	214.23	317,467	+0.10(+0.05%)
Apr 16, 2019	214.23	215.61	214.08	214.13	213,181	+0.52(+0.24%)
Apr 15, 2019	216.22	216.65	212.72	213.61	482,843	-2.67(-1.23%)
Apr 12, 2019	214.23	216.56	213.47	216.28	322,757	+3.31(+1.55%)
Apr 11, 2019	209.62	213.45	209.20	212.97	418,084	+3.36(+1.60%)
Apr 10, 2019	209.88	210.20	208.59	209.62	601,250	-0.56(-0.27%)
Apr 09, 2019	210.23	210.44	209.16	210.17	458,614	-1.06(-0.50%)
Apr 08, 2019	211.87	212.18	209.81	211.23	411,372	-0.79(-0.37%)
Apr 05, 2019	209.75	212.11	209.56	212.02	396,621	+2.75(+1.31%)
Apr 04, 2019	206.51	210.48	206.51	209.27	445,685	+3.34(+1.62%)
Apr 03, 2019	209.47	210.33	205.16	205.93	399,512	-2.84(-1.36%)
Apr 02, 2019	210.92	211.12	208.46	208.77	334,939	-1.79(-0.85%)
Apr 01, 2019	207.00	210.76	207.00	210.56	417,534	+4.93(+2.40%)
Mar 29, 2019	206.65	207.26	204.53	205.63	423,317	+0.16(+0.08%)
Mar 28, 2019	204.54	205.83	203.01	205.47	255,902	+1.59(+0.78%)
Mar 27, 2019	205.60	207.31	203.40	203.89	226,377	-1.25(-0.61%)
Mar 26, 2019	206.45	206.81	203.30	205.13	329,012	-0.19(-0.09%)
Mar 25, 2019	204.93	206.00	204.25	205.32	219,264	+0.76(+0.37%)
Mar 22, 2019	207.47	207.47	203.93	204.56	381,467	-3.42(-1.64%)
Mar 21, 2019	205.80	208.63	205.80	207.98	266,900	+1.44(+0.70%)
Mar 20, 2019	208.75	209.15	206.32	206.54	442,781	-2.45(-1.17%)
Mar 19, 2019	210.12	212.16	207.93	208.99	352,162	-0.61(-0.29%)
Mar 18, 2019	206.47	209.96	206.47	209.60	446,699	+3.27(+1.58%)
Mar 15, 2019	205.03	207.19	204.48	206.33	1,143,599	+1.00(+0.49%)
Mar 14, 2019	206.94	208.77	205.16	205.33	622,334	-1.80(-0.87%)
Mar 13, 2019	207.43	208.99	205.82	207.13	704,631	+0.35(+0.17%)
Mar 12, 2019	209.88	209.99	206.53	206.79	567,608	-2.78(-1.33%)
Mar 11, 2019	205.51	210.09	205.51	209.57	502,707	+2.05(+0.99%)
Mar 08, 2019	205.56	207.75	204.89	207.51	338,714	+0.78(+0.38%)
Mar 07, 2019	205.04	206.97	201.49	206.74	400,083	+1.57(+0.77%)
Mar 06, 2019	208.11	209.00	205.09	205.16	462,933	-2.38(-1.15%)
Mar 05, 2019	209.45	211.00	207.46	207.54	594,530	-1.32(-0.63%)
Mar 04, 2019	211.61	213.47	208.03	208.86	348,133	-2.17(-1.03%)
Mar 01, 2019	211.57	211.85	209.81	211.03	544,150	+0.04(+0.02%)
Feb 28, 2019	207.56	211.45	206.68	210.99	885,675	+3.75(+1.81%)
Feb 27, 2019	207.30	207.47	205.84	207.24	633,047	-0.16(-0.08%)
Feb 26, 2019	209.81	210.62	207.36	207.40	830,083	-2.23(-1.07%)
Feb 25, 2019	213.10	213.72	209.09	209.64	423,543	-2.58(-1.22%)
Feb 22, 2019	211.41	212.41	210.02	212.22	324,579	+1.87(+0.89%)
Feb 21, 2019	211.33	211.34	209.10	210.35	355,392	-0.98(-0.47%)
Feb 20, 2019	210.68	211.73	208.91	211.33	459,694	+1.08(+0.51%)
Feb 19, 2019	207.30	210.93	207.15	210.25	387,755	-0.37(-0.17%)
Feb 15, 2019	209.43	210.89	208.89	210.62	362,469	+3.17(+1.53%)
Feb 14, 2019	206.08	207.94	205.18	207.44	309,170	+0.20(+0.10%)
Feb 13, 2019	207.56	209.99	206.24	207.24	517,710	+0.19(+0.09%)
Feb 12, 2019	206.24	207.54	204.54	207.06	529,797	+2.04(+1.00%)
Feb 11, 2019	204.30	206.38	203.70	205.01	583,886	+0.74(+0.36%)
Feb 08, 2019	200.31	204.50	200.31	204.28	372,848	+3.22(+1.60%)
Feb 07, 2019	199.70	201.70	199.01	201.05	437,160	-0.13(-0.06%)
Feb 06, 2019	200.74	202.29	200.30	201.18	361,180	-0.27(-0.13%)
Feb 05, 2019	200.79	201.53	197.89	201.45	474,760	+0.85(+0.43%)
Feb 04, 2019	196.14	200.69	195.70	200.60	430,780	+3.86(+1.96%)
Feb 01, 2019	196.24	197.60	194.86	196.74	623,967	+1.36(+0.70%)
Jan 31, 2019	196.32	197.62	193.61	195.38	670,495	-2.05(-1.04%)
Jan 30, 2019	198.85	199.10	189.19	197.43	1,246,167	-0.63(-0.32%)
Jan 29, 2019	192.28	199.01	189.31	198.06	2,562,599	+15.41(+8.44%)
Jan 28, 2019	181.61	183.53	179.90	182.65	585,696	-0.43(-0.23%)
Jan 25, 2019	182.87	184.30	182.43	183.08	522,391	+1.99(+1.10%)
Jan 24, 2019	180.61	181.31	177.85	181.09	680,105	-0.01(-0.01%)
Jan 23, 2019	178.78	181.63	178.08	181.10	936,693	+3.81(+2.15%)
Jan 22, 2019	180.93	180.93	175.94	177.28	870,689	-4.60(-2.53%)
Jan 18, 2019	177.75	182.59	177.24	181.89	1,085,292	+5.25(+2.97%)
Jan 17, 2019	173.20	177.44	173.20	176.64	437,012	+2.73(+1.57%)
Jan 16, 2019	176.77	176.77	173.02	173.91	537,397	-2.89(-1.63%)
Jan 15, 2019	175.08	177.21	174.66	176.80	534,322	+1.08(+0.62%)
Jan 14, 2019	173.23	177.61	172.75	175.72	477,537	+1.48(+0.85%)
Jan 11, 2019	171.63	174.58	169.89	174.24	639,586	+2.36(+1.37%)
Jan 10, 2019	169.10	171.99	168.70	171.88	631,917	+2.25(+1.33%)
Jan 09, 2019	169.50	171.13	168.78	169.62	432,384	+0.11(+0.06%)
Jan 08, 2019	170.90	172.41	168.22	169.51	906,463	+0.14(+0.08%)
Jan 07, 2019	169.06	169.97	166.84	169.38	1,126,343	-0.32(-0.19%)
Jan 04, 2019	168.70	170.35	166.54	169.69	614,998	+2.99(+1.79%)
Jan 03, 2019	169.65	170.08	165.99	166.71	614,185	-3.83(-2.25%)
Jan 02, 2019	170.18	172.56	166.53	170.54	602,110	-1.80(-1.04%)
Dec 31, 2018	168.19	172.37	167.98	172.33	387,460	+4.38(+2.61%)
Dec 28, 2018	169.53	170.29	166.84	167.96	526,925	-0.12(-0.07%)
Dec 27, 2018	161.57	168.12	160.46	168.08	594,071	+4.44(+2.71%)
Dec 26, 2018	162.91	164.26	157.55	163.64	850,544	+0.83(+0.51%)
Dec 24, 2018	163.82	165.38	161.33	162.81	863,900	-2.16(-1.31%)
Dec 21, 2018	170.68	170.68	163.73	164.97	1,500,363	-6.34(-3.70%)
Dec 20, 2018	174.86	176.50	168.41	171.31	971,043	-5.19(-2.94%)
Dec 19, 2018	182.18	184.17	174.07	176.50	632,201	-5.98(-3.28%)
Dec 18, 2018	187.81	187.90	180.51	182.49	867,005	-4.27(-2.28%)
Dec 17, 2018	189.09	189.68	186.21	186.75	1,459,943	-3.08(-1.62%)
Dec 14, 2018	188.18	190.13	188.18	189.83	525,615	-0.61(-0.32%)
Dec 13, 2018	188.20	191.06	187.79	190.43	792,158	+2.25(+1.20%)
Dec 12, 2018	186.88	189.99	186.88	188.18	583,014	+2.54(+1.37%)
Dec 11, 2018	184.72	187.18	182.54	185.64	1,098,335	+3.39(+1.86%)
Dec 10, 2018	179.50	183.58	178.01	182.25	1,112,526	+4.79(+2.70%)
Dec 07, 2018	177.44	179.02	177.07	177.45	627,595	-0.66(-0.37%)
Dec 06, 2018	174.19	178.20	171.22	178.11	1,025,134	+1.20(+0.68%)
Dec 04, 2018	180.39	182.25	175.92	176.91	847,978	-4.54(-2.50%)

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.