Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	304.41	307.17	299.50	302.87	655	+8.43(+2.86%)
May 30, 2019	290.29	296.74	285.69	294.44	331	+2.62(+0.90%)
May 29, 2019	291.82	297.04	290.90	291.82	285	+6.00(+2.10%)
May 28, 2019	278.63	285.82	277.40	285.82	549	+7.69(+2.76%)
May 24, 2019	277.71	281.39	277.71	278.13	19	-3.87(-1.37%)
May 23, 2019	277.40	285.69	276.79	282.00	433	+13.19(+4.91%)
May 22, 2019	265.74	268.81	265.13	268.81	828	+5.35(+2.03%)
May 21, 2019	267.28	267.28	262.98	263.46	785	-9.80(-3.59%)
May 20, 2019	274.33	275.56	269.12	273.26	47	+5.98(+2.24%)
May 17, 2019	265.74	267.28	257.76	267.28	263	+8.20(+3.17%)
May 16, 2019	255.31	259.30	255.00	259.07	124	-4.21(-1.60%)
May 15, 2019	270.65	274.64	262.37	263.29	2,170	-2.22(-0.84%)
May 14, 2019	270.35	271.26	262.67	265.50	196	-7.91(-2.89%)
May 13, 2019	263.90	277.71	263.90	273.41	2,682	+20.96(+8.30%)
May 10, 2019	255.29	263.90	252.46	252.46	74	-1.01(-0.40%)
May 09, 2019	259.30	263.19	253.47	253.47	506	+1.53(+0.61%)
May 08, 2019	250.40	251.93	247.64	251.93	364	+2.49(+1.00%)
May 07, 2019	245.18	251.93	245.18	249.44	256	+13.77(+5.85%)
May 06, 2019	242.73	245.49	235.67	235.67	136	+1.64(+0.70%)
May 03, 2019	240.27	240.27	234.03	234.03	159	-11.02(-4.50%)
May 02, 2019	246.41	250.88	243.26	245.05	135	-0.76(-0.31%)
May 01, 2019	240.58	245.84	240.58	245.82	70	+8.00(+3.36%)
Apr 30, 2019	241.50	241.81	237.73	237.82	87	+1.02(+0.43%)
Apr 29, 2019	236.28	236.80	235.36	236.80	187	-0.71(-0.30%)
Apr 26, 2019	244.49	244.49	237.01	237.51	140	-6.45(-2.64%)
Apr 25, 2019	238.74	246.41	238.74	243.96	364	+8.25(+3.50%)
Apr 24, 2019	236.28	236.59	234.56	235.71	235	-2.71(-1.14%)
Apr 23, 2019	244.26	244.26	237.51	238.42	53	-9.13(-3.69%)
Apr 22, 2019	249.26	249.26	247.55	247.55	3	+2.55(+1.04%)
Apr 18, 2019	246.41	249.17	244.57	245.00	192	-1.41(-0.57%)
Apr 17, 2019	242.42	247.09	242.42	246.41	158	+5.07(+2.10%)
Apr 16, 2019	241.02	241.81	241.02	241.34	43	-0.46(-0.19%)
Apr 15, 2019	240.89	241.80	240.89	241.80	22	+1.19(+0.50%)
Apr 12, 2019	242.42	243.96	239.97	240.60	208	-5.49(-2.23%)
Apr 11, 2019	245.80	247.94	245.80	246.09	132	-2.25(-0.90%)
Apr 10, 2019	252.85	252.85	248.34	248.34	33	-7.73(-3.02%)
Apr 09, 2019	251.01	256.07	251.01	256.07	120	+9.12(+3.69%)
Apr 08, 2019	249.17	250.40	246.95	246.95	45	-0.34(-0.14%)
Apr 05, 2019	250.28	250.28	247.29	247.29	175	-5.45(-2.16%)
Apr 04, 2019	252.85	255.00	252.55	252.74	113	-3.14(-1.23%)
Apr 03, 2019	253.24	255.88	253.16	255.88	107	-4.15(-1.59%)
Apr 02, 2019	260.73	260.73	259.60	260.03	18	+3.19(+1.24%)
Apr 01, 2019	262.37	264.51	256.84	256.84	717	-11.32(-4.22%)
Mar 29, 2019	266.66	268.16	265.44	268.16	61	-2.18(-0.81%)
Mar 28, 2019	276.79	278.32	270.35	270.35	125	-7.47(-2.69%)
Mar 27, 2019	277.68	280.77	275.87	277.82	100	+0.09(+0.03%)
Mar 26, 2019	279.55	282.99	276.48	277.73	449	-7.73(-2.71%)
Mar 25, 2019	288.76	291.66	283.23	285.45	395	-1.05(-0.37%)
Mar 22, 2019	270.04	286.50	270.04	286.50	202	+21.73(+8.21%)
Mar 21, 2019	268.20	268.20	262.67	264.77	123	-10.61(-3.85%)
Mar 20, 2019	273.72	275.38	269.12	275.38	50	+6.26(+2.33%)
Mar 19, 2019	263.68	270.83	263.68	269.12	91	+4.36(+1.65%)
Mar 18, 2019	263.79	267.46	263.18	264.76	151	-5.46(-2.02%)
Mar 15, 2019	267.16	271.44	265.94	270.22	147	-1.43(-0.53%)
Mar 14, 2019	269.30	274.50	269.30	271.65	341	+1.29(+0.48%)
Mar 13, 2019	269.91	271.14	267.16	270.36	151	-4.00(-1.46%)
Mar 12, 2019	274.63	275.92	272.72	274.36	158	-0.98(-0.36%)
Mar 11, 2019	284.91	284.91	275.34	275.34	160	-10.97(-3.83%)
Mar 08, 2019	290.11	290.42	286.31	286.31	258	+2.69(+0.95%)
Mar 07, 2019	278.48	284.27	278.48	283.62	514	+6.99(+2.53%)
Mar 06, 2019	270.06	276.62	270.06	276.62	222	+11.14(+4.20%)
Mar 05, 2019	264.71	265.49	264.41	265.49	12	+2.45(+0.93%)
Mar 04, 2019	257.67	267.46	257.67	263.03	57	+4.75(+1.84%)

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.