Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	147.62	148.96	147.54	148.14	2,102,463	-1.03(-0.69%)
May 30, 2019	148.45	149.43	148.39	149.16	2,164,866	+0.97(+0.66%)
May 29, 2019	147.60	148.88	146.67	148.19	2,803,961	-0.80(-0.54%)
May 28, 2019	150.44	151.12	148.70	148.99	4,300,769	-1.28(-0.85%)
May 24, 2019	151.24	151.34	150.15	150.27	2,220,148	+0.22(+0.14%)
May 23, 2019	150.53	150.81	149.06	150.06	3,012,901	-1.85(-1.22%)
May 22, 2019	152.05	152.96	151.63	151.90	2,509,445	-0.26(-0.17%)
May 21, 2019	152.39	153.03	151.68	152.16	2,827,052	+0.88(+0.58%)
May 20, 2019	151.98	152.49	150.74	151.28	2,297,983	-1.19(-0.78%)
May 17, 2019	151.87	153.61	151.49	152.48	2,335,389	-0.75(-0.49%)
May 16, 2019	152.40	154.36	152.32	153.23	3,380,336	+1.26(+0.83%)
May 15, 2019	149.83	152.53	149.41	151.97	2,083,592	+1.09(+0.73%)
May 14, 2019	149.77	151.88	149.65	150.87	2,481,392	+1.20(+0.80%)
May 13, 2019	151.16	151.54	148.31	149.67	4,129,697	-4.32(-2.80%)
May 10, 2019	152.31	154.41	150.75	153.99	2,610,580	+1.11(+0.73%)
May 09, 2019	151.82	152.97	150.89	152.87	3,298,887	+0.03(+0.02%)
May 08, 2019	152.13	153.81	152.07	152.85	3,231,887	+0.46(+0.30%)
May 07, 2019	153.14	154.11	151.51	152.39	5,220,614	-2.48(-1.60%)
May 06, 2019	152.96	155.65	152.76	154.87	3,345,997	-0.83(-0.54%)
May 03, 2019	153.94	155.79	153.78	155.70	4,601,785	+1.94(+1.26%)
May 02, 2019	152.89	153.91	152.13	153.76	4,928,248	+0.39(+0.26%)
May 01, 2019	155.90	156.42	153.27	153.37	4,193,313	-2.41(-1.55%)
Apr 30, 2019	155.22	156.12	154.75	155.78	4,070,113	+0.97(+0.63%)
Apr 29, 2019	154.23	155.32	154.11	154.81	3,280,450	+0.27(+0.17%)
Apr 26, 2019	152.67	154.58	152.52	154.54	3,012,945	+1.64(+1.07%)
Apr 25, 2019	153.15	153.38	151.28	152.90	3,723,080	-0.78(-0.51%)
Apr 24, 2019	154.11	154.42	153.47	153.68	4,263,473	-0.47(-0.30%)
Apr 23, 2019	150.95	154.32	150.74	154.15	4,646,981	+3.20(+2.12%)
Apr 22, 2019	150.95	152.00	150.28	150.94	3,638,830	-0.74(-0.49%)
Apr 18, 2019	150.30	152.40	148.84	151.68	7,107,483	+5.54(+3.79%)
Apr 17, 2019	146.52	147.72	145.94	146.14	3,578,804	+0.03(+0.02%)
Apr 16, 2019	145.87	146.17	145.46	146.12	3,351,951	+0.77(+0.53%)
Apr 15, 2019	146.02	146.13	145.16	145.35	2,667,087	-0.42(-0.29%)
Apr 12, 2019	145.26	145.91	144.81	145.77	2,361,582	+1.41(+0.98%)
Apr 11, 2019	143.71	144.49	143.26	144.36	1,957,424	+0.84(+0.58%)
Apr 10, 2019	144.27	144.27	142.84	143.52	2,653,874	-0.79(-0.55%)
Apr 09, 2019	144.61	144.92	144.04	144.31	2,153,923	-1.09(-0.75%)
Apr 08, 2019	144.63	145.44	144.04	145.40	2,066,558	+0.32(+0.22%)
Apr 05, 2019	145.00	145.51	144.61	145.08	1,945,061	+0.56(+0.39%)
Apr 04, 2019	143.78	144.76	143.36	144.51	2,192,711	+0.70(+0.49%)
Apr 03, 2019	145.01	145.30	143.69	143.81	4,252,393	-0.67(-0.47%)
Apr 02, 2019	144.74	144.94	143.43	144.48	3,714,559	-0.39(-0.27%)
Apr 01, 2019	143.55	145.14	143.34	144.87	2,667,831	+2.29(+1.60%)
Mar 29, 2019	142.82	143.09	141.74	142.58	3,014,505	+0.34(+0.24%)
Mar 28, 2019	141.42	142.36	140.87	142.24	2,428,851	+1.28(+0.91%)
Mar 27, 2019	141.16	142.02	140.14	140.96	3,079,440	-0.33(-0.23%)
Mar 26, 2019	140.74	141.64	140.48	141.29	2,468,119	+1.39(+0.99%)
Mar 25, 2019	139.90	141.07	139.61	139.90	2,283,274	+0.09(+0.06%)
Mar 22, 2019	141.40	141.60	139.62	139.81	2,709,443	-2.35(-1.65%)
Mar 21, 2019	140.29	142.57	140.05	142.16	2,175,513	+1.94(+1.38%)
Mar 20, 2019	141.03	141.47	139.65	140.22	2,645,127	-0.85(-0.60%)
Mar 19, 2019	141.42	141.90	140.56	141.07	3,003,344	+0.28(+0.20%)
Mar 18, 2019	139.41	140.94	138.98	140.80	2,641,888	+1.42(+1.02%)
Mar 15, 2019	139.20	139.97	139.09	139.38	5,893,032	+0.09(+0.06%)
Mar 14, 2019	139.38	139.63	138.50	139.29	2,962,539	+0.19(+0.14%)
Mar 13, 2019	138.44	139.46	138.03	139.10	2,824,288	+1.38(+1.00%)
Mar 12, 2019	137.78	138.50	137.09	137.72	2,030,812	+0.28(+0.20%)
Mar 11, 2019	135.48	137.48	135.07	137.44	3,112,835	+1.44(+1.06%)
Mar 08, 2019	135.72	136.20	134.92	136.01	3,255,367	-0.80(-0.58%)
Mar 07, 2019	137.78	138.03	136.05	136.80	3,989,713	-1.13(-0.82%)
Mar 06, 2019	138.26	139.08	137.93	137.94	4,379,518	-0.37(-0.27%)
Mar 05, 2019	138.63	139.24	137.82	138.30	3,769,392	-0.31(-0.23%)
Mar 04, 2019	140.67	140.84	138.15	138.62	4,534,561	-1.09(-0.78%)

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.