Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	144.50	145.52	142.88	144.15	27,834,630	-1.75(-1.20%)
May 30, 2019	147.14	148.12	145.10	145.90	17,933,156	-1.12(-0.76%)
May 29, 2019	148.32	149.09	145.55	147.02	31,135,892	-2.49(-1.67%)
May 28, 2019	151.04	151.69	147.97	149.51	39,970,780	-0.18(-0.12%)
May 24, 2019	152.22	153.00	149.59	149.69	21,880,688	-0.97(-0.64%)
May 23, 2019	150.12	153.05	149.12	150.66	27,757,906	-2.73(-1.78%)
May 22, 2019	156.85	157.24	152.66	153.39	26,736,738	-4.44(-2.81%)
May 21, 2019	157.57	159.92	156.95	157.83	22,784,590	+2.69(+1.73%)
May 20, 2019	158.81	158.93	154.54	155.15	34,579,756	-8.62(-5.26%)
May 17, 2019	165.81	166.39	162.72	163.76	23,338,730	-5.79(-3.42%)
May 16, 2019	172.08	172.14	168.76	169.56	21,291,214	-1.96(-1.14%)
May 15, 2019	171.00	174.07	167.38	171.52	38,929,172	+2.67(+1.58%)
May 14, 2019	166.83	169.15	165.61	168.85	18,478,880	+4.66(+2.84%)
May 13, 2019	163.97	166.56	163.00	164.19	23,113,062	-7.72(-4.49%)
May 10, 2019	174.01	174.60	168.14	171.90	19,660,332	-1.00(-0.58%)
May 09, 2019	169.42	174.51	167.14	172.91	23,523,888	-0.53(-0.31%)
May 08, 2019	174.75	176.93	172.46	173.44	17,193,776	-1.78(-1.01%)
May 07, 2019	179.68	180.06	173.48	175.22	23,453,980	-6.58(-3.62%)
May 06, 2019	178.83	182.53	178.50	181.79	24,773,168	-6.73(-3.57%)
May 03, 2019	185.31	189.02	185.31	188.52	15,036,138	+4.66(+2.53%)
May 02, 2019	182.93	186.10	180.26	183.87	11,867,492	+1.04(+0.57%)

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.