Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	148.99	150.36	148.99	150.14	11,848	+1.53(+1.03%)
Jun 27, 2019	148.16	148.71	148.09	148.61	5,417	+0.92(+0.62%)
Jun 26, 2019	148.51	148.51	147.69	147.69	3,028	-0.49(-0.33%)
Jun 25, 2019	149.40	149.40	148.12	148.18	4,485	-0.79(-0.53%)
Jun 24, 2019	150.10	150.10	148.91	148.97	8,696	-0.87(-0.58%)
Jun 21, 2019	149.85	150.00	149.21	149.84	5,137	+0.16(+0.11%)
Jun 20, 2019	149.77	149.91	148.71	149.68	3,991	+0.80(+0.54%)
Jun 19, 2019	147.69	148.88	147.69	148.88	4,878	+0.86(+0.58%)
Jun 18, 2019	147.53	148.76	147.53	148.02	10,133	+0.66(+0.45%)
Jun 17, 2019	147.82	147.82	147.23	147.35	3,015	-0.23(-0.16%)
Jun 14, 2019	147.17	147.64	146.96	147.58	4,009	+0.16(+0.11%)
Jun 13, 2019	147.21	147.54	147.13	147.42	5,096	+1.18(+0.81%)
Jun 12, 2019	146.71	146.71	146.24	146.24	75,232	-0.19(-0.13%)
Jun 11, 2019	147.20	147.20	146.13	146.43	19,056	-0.01(-0.01%)
Jun 10, 2019	146.89	147.00	146.15	146.44	4,804	-0.14(-0.10%)
Jun 07, 2019	146.49	147.01	146.44	146.58	11,290	+0.45(+0.31%)
Jun 06, 2019	145.55	146.12	145.32	146.12	5,188	+0.75(+0.52%)
Jun 05, 2019	144.88	145.44	144.24	145.38	7,437	+1.33(+0.92%)
Jun 04, 2019	142.75	144.04	142.75	144.04	11,185	+2.41(+1.70%)
Jun 03, 2019	139.64	141.75	139.64	141.63	6,763	+1.62(+1.16%)
May 31, 2019	139.73	140.29	139.62	140.01	5,381	-1.21(-0.86%)
May 30, 2019	142.19	142.62	141.03	141.22	132,672	-0.48(-0.34%)
May 29, 2019	141.44	142.00	140.94	141.70	7,611	-1.72(-1.20%)
May 28, 2019	144.83	144.83	143.42	143.42	4,526	-1.40(-0.97%)
May 24, 2019	144.90	145.09	144.44	144.83	5,381	+0.36(+0.25%)
May 23, 2019	144.75	144.75	143.83	144.46	3,066	-1.56(-1.07%)
May 22, 2019	146.39	146.39	145.80	146.02	4,937	-1.10(-0.74%)
May 21, 2019	146.57	147.15	146.57	147.12	3,018	+1.82(+1.25%)
May 20, 2019	145.79	146.03	145.19	145.30	6,813	-1.18(-0.80%)
May 17, 2019	146.42	147.12	146.25	146.47	6,225	-0.64(-0.44%)
May 16, 2019	147.46	147.69	146.88	147.12	10,000	+0.54(+0.37%)
May 15, 2019	145.75	146.64	145.38	146.58	4,325	-0.14(-0.09%)
May 14, 2019	144.90	147.00	144.90	146.72	7,548	+1.39(+0.96%)
May 13, 2019	145.44	146.37	144.32	145.33	16,147	-2.65(-1.79%)
May 10, 2019	146.65	147.97	145.89	147.97	5,592	+0.53(+0.36%)
May 09, 2019	146.51	147.56	146.08	147.44	4,220	-0.61(-0.41%)
May 08, 2019	147.69	148.35	147.69	148.05	5,915	+0.09(+0.06%)
May 07, 2019	148.75	148.75	147.96	147.96	4,181	-2.44(-1.62%)
May 06, 2019	149.74	150.40	149.74	150.40	3,589	-0.88(-0.58%)
May 03, 2019	150.08	151.33	150.08	151.28	4,748	+1.67(+1.12%)
May 02, 2019	150.12	150.26	148.86	149.61	11,771	-0.82(-0.55%)
May 01, 2019	151.11	151.24	150.43	150.43	3,686	-1.01(-0.67%)
Apr 30, 2019	150.30	151.44	150.18	151.44	5,700	+0.31(+0.21%)
Apr 29, 2019	150.70	151.31	150.70	151.13	2,826	+0.34(+0.23%)
Apr 26, 2019	150.29	150.96	150.29	150.79	9,707	+0.54(+0.36%)
Apr 25, 2019	151.06	151.06	149.76	150.25	36,286	-1.38(-0.91%)
Apr 24, 2019	151.15	151.71	151.15	151.63	11,957	+0.31(+0.20%)
Apr 23, 2019	150.26	151.43	150.26	151.32	5,570	+1.58(+1.05%)
Apr 22, 2019	150.40	150.40	149.75	149.75	6,857	-1.10(-0.73%)
Apr 18, 2019	152.02	152.02	150.46	150.84	38,514	-0.05(-0.03%)
Apr 17, 2019	151.53	151.81	150.84	150.89	6,381	-0.56(-0.37%)
Apr 16, 2019	151.78	151.78	150.98	151.46	5,748	+0.08(+0.05%)
Apr 15, 2019	151.85	151.88	151.34	151.37	14,395	-0.43(-0.28%)
Apr 12, 2019	151.58	152.36	151.50	151.81	4,115	+1.10(+0.73%)
Apr 11, 2019	150.77	151.27	150.68	150.71	6,878	+0.10(+0.07%)
Apr 10, 2019	149.47	150.61	149.47	150.60	6,299	+1.06(+0.71%)
Apr 09, 2019	150.91	150.91	149.55	149.55	5,737	-1.46(-0.96%)
Apr 08, 2019	151.19	151.19	150.68	151.00	6,095	-0.09(-0.06%)
Apr 05, 2019	150.70	151.13	150.55	151.10	7,386	+1.05(+0.70%)
Apr 04, 2019	149.35	150.07	149.35	150.05	5,566	+0.65(+0.44%)
Apr 03, 2019	150.11	150.11	149.40	149.40	5,741	+0.29(+0.20%)
Apr 02, 2019	149.18	149.33	148.73	149.11	9,053	-0.24(-0.16%)

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.