Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	83.35	83.39	83.28	83.34	7,653,426	+0.05(+0.06%)
Jun 27, 2019	83.18	83.34	83.18	83.29	7,599,563	+0.21(+0.25%)
Jun 26, 2019	83.27	83.29	83.04	83.08	8,929,169	-0.06(-0.07%)
Jun 25, 2019	83.44	83.45	83.08	83.14	9,159,035	-0.31(-0.37%)
Jun 24, 2019	83.51	83.53	83.45	83.45	4,774,887	-0.08(-0.10%)
Jun 21, 2019	83.58	83.63	83.51	83.53	6,725,504	-0.21(-0.25%)
Jun 20, 2019	83.56	83.86	83.51	83.74	15,917,515	+0.46(+0.55%)
Jun 19, 2019	82.89	83.33	82.74	83.28	17,126,498	+0.42(+0.51%)
Jun 18, 2019	82.70	82.88	82.69	82.86	9,868,196	+0.51(+0.62%)
Jun 17, 2019	82.43	82.45	82.32	82.35	6,646,271	-0.11(-0.14%)
Jun 14, 2019	82.48	82.53	82.40	82.46	6,998,430	-0.07(-0.08%)
Jun 13, 2019	82.47	82.59	82.47	82.53	4,396,461	+0.17(+0.20%)
Jun 12, 2019	82.54	82.54	82.36	82.36	5,269,570	-0.20(-0.24%)
Jun 11, 2019	82.67	82.75	82.44	82.56	13,174,356	+0.13(+0.16%)
Jun 10, 2019	82.37	82.53	82.37	82.43	9,774,135	+0.11(+0.13%)
Jun 07, 2019	82.17	82.35	82.12	82.33	13,125,145	+0.27(+0.33%)
Jun 06, 2019	81.84	82.14	81.76	82.06	8,196,634	+0.21(+0.25%)
Jun 05, 2019	81.74	81.87	81.63	81.85	14,455,604	+0.21(+0.25%)
Jun 04, 2019	81.27	81.65	81.24	81.65	13,398,202	+0.73(+0.91%)
Jun 03, 2019	80.93	81.02	80.75	80.91	29,188,594	+0.09(+0.11%)
May 31, 2019	81.09	81.19	80.81	80.82	9,976,467	-0.59(-0.72%)
May 30, 2019	81.40	81.54	81.36	81.41	5,345,647	+0.15(+0.19%)
May 29, 2019	81.37	81.39	81.16	81.25	12,656,047	-0.23(-0.28%)
May 28, 2019	81.60	81.67	81.40	81.48	6,355,785	-0.03(-0.04%)
May 24, 2019	81.73	81.81	81.48	81.51	6,906,785	-0.11(-0.13%)
May 23, 2019	81.73	81.80	81.48	81.62	7,146,758	-0.37(-0.46%)
May 22, 2019	81.88	82.02	81.82	81.99	9,234,729	+0.07(+0.08%)
May 21, 2019	81.87	81.99	81.86	81.92	10,245,200	+0.21(+0.25%)
May 20, 2019	81.74	81.88	81.63	81.72	6,591,520	-0.05(-0.07%)
May 17, 2019	81.64	81.92	81.63	81.77	8,859,156	-0.02(-0.03%)
May 16, 2019	81.68	81.92	81.61	81.80	9,594,856	+0.22(+0.27%)
May 15, 2019	81.39	81.62	81.32	81.57	7,337,862	+0.06(+0.07%)
May 14, 2019	81.45	81.67	81.41	81.51	10,509,671	+0.18(+0.22%)
May 13, 2019	81.54	81.63	81.30	81.34	9,606,733	-0.70(-0.85%)
May 10, 2019	81.77	82.11	81.59	82.04	14,222,301	+0.19(+0.23%)
May 09, 2019	81.84	81.91	81.54	81.85	12,094,233	-0.14(-0.18%)
May 08, 2019	81.99	82.15	81.93	81.99	8,907,930	+0.02(+0.02%)
May 07, 2019	82.30	82.30	81.89	81.98	15,300,427	-0.48(-0.58%)
May 06, 2019	82.05	82.50	82.02	82.46	8,140,477	+0.02(+0.03%)
May 03, 2019	82.34	82.46	82.32	82.43	3,261,132	+0.21(+0.25%)
May 02, 2019	82.30	82.34	82.05	82.23	5,073,788	+0.05(+0.06%)
May 01, 2019	82.48	82.71	82.18	82.18	10,374,080	+0.51(+0.62%)
Apr 30, 2019	81.68	81.72	81.63	81.68	3,250,017	+0.05(+0.06%)
Apr 29, 2019	81.65	81.70	81.61	81.63	3,008,914	+0.00(+0.00%)
Apr 26, 2019	81.59	81.65	81.54	81.63	4,638,126	+0.18(+0.22%)
Apr 25, 2019	81.41	81.52	81.30	81.45	3,541,541	+0.02(+0.03%)
Apr 24, 2019	81.56	81.56	81.43	81.43	4,321,960	-0.07(-0.08%)
Apr 23, 2019	81.32	81.54	81.29	81.50	7,961,894	+0.23(+0.28%)
Apr 22, 2019	81.34	81.36	81.23	81.27	4,560,120	-0.11(-0.14%)
Apr 18, 2019	81.45	81.45	81.27	81.38	3,914,996	+0.07(+0.08%)
Apr 17, 2019	81.56	81.59	81.32	81.32	3,198,403	-0.18(-0.22%)
Apr 16, 2019	81.52	81.59	81.47	81.50	5,412,981	+0.02(+0.03%)
Apr 15, 2019	81.54	81.56	81.43	81.47	3,684,926	-0.09(-0.11%)
Apr 12, 2019	81.54	81.59	81.41	81.56	4,656,644	+0.11(+0.14%)
Apr 11, 2019	81.29	81.45	81.25	81.45	4,336,161	+0.18(+0.22%)
Apr 10, 2019	81.09	81.29	81.07	81.27	2,914,889	+0.29(+0.36%)
Apr 09, 2019	80.98	81.05	80.91	80.98	8,059,077	+0.00(+0.00%)
Apr 08, 2019	81.00	81.02	80.91	80.98	2,785,571	-0.02(-0.03%)
Apr 05, 2019	80.96	81.05	80.93	81.00	3,387,437	+0.11(+0.14%)
Apr 04, 2019	80.77	80.89	80.73	80.89	3,185,338	+0.16(+0.20%)
Apr 03, 2019	80.82	80.86	80.66	80.73	2,885,619	+0.02(+0.03%)
Apr 02, 2019	80.68	80.73	80.55	80.71	3,881,389	+0.02(+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.