Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	263.20	263.20	261.20	262.86	16,500	-0.49(-0.19%)
May 30, 2019	262.56	263.35	262.56	263.35	6	+0.85(+0.32%)
May 29, 2019	263.55	263.55	261.92	262.50	2,832	-2.60(-0.98%)
May 28, 2019	267.09	267.09	265.10	265.10	135	-7.15(-2.63%)
May 24, 2019	270.90	272.25	270.70	272.25	1,400	+3.00(+1.11%)
May 23, 2019	266.10	269.25	266.10	269.25	25,971	+0.86(+0.32%)
May 22, 2019	266.05	268.39	266.05	268.39	582	+4.31(+1.63%)
May 21, 2019		264.40	264.40	264.08	18,750	-0.32(-0.12%)
May 20, 2019	262.24	264.52	262.15	264.40	12,628	+1.12(+0.43%)
May 17, 2019	260.95	263.28	260.95	263.28	26,400	+0.83(+0.32%)
May 16, 2019	260.36	262.45	260.36	262.45	50	+6.66(+2.60%)
May 15, 2019	256.20	257.04	255.50	255.79	206	+1.19(+0.47%)
May 14, 2019	256.95	256.95	254.20	254.60	270	-0.74(-0.29%)
May 13, 2019	257.00	257.00	254.40	255.34	7	+1.30(+0.51%)
May 10, 2019	256.40	256.40	254.04	254.04	100	-2.68(-1.04%)
May 09, 2019	256.83	257.65	256.43	256.72	454	-3.68(-1.41%)
May 08, 2019	260.45	262.60	260.40	260.40	612	+1.35(+0.52%)
May 07, 2019	259.34	259.34	259.05	259.05	276	-5.73(-2.16%)
May 06, 2019	260.55	264.78	260.55	264.78	321	-0.97(-0.37%)
May 03, 2019	265.56	265.75	265.24	265.75	27,000	+3.49(+1.33%)
May 02, 2019	262.05	262.26	262.05	262.26	156	-1.46(-0.55%)
May 01, 2019	262.39	265.00	261.60	263.72	2,603	+1.27(+0.48%)
Apr 30, 2019	263.27	263.27	262.40	262.45	47	+2.25(+0.86%)
Apr 29, 2019	260.20	260.20	260.20	260.20	3,752	+0.45(+0.17%)
Apr 26, 2019	259.95	259.98	259.75	259.75	6,300	-0.50(-0.19%)
Apr 25, 2019	259.55	260.25	257.60	260.25	866	-0.75(-0.29%)
Apr 24, 2019	262.15	262.15	261.00	261.00	5,834	-2.00(-0.76%)
Apr 23, 2019	263.81	264.05	261.60	263.00	62,002	+4.40(+1.70%)
Apr 22, 2019	258.60	262.39	258.60	258.60	202	-2.94(-1.12%)
Apr 18, 2019	260.00	261.54	259.53	261.54	100	-0.53(-0.20%)
Apr 17, 2019	265.55	265.55	262.07	262.07	7,561	-0.84(-0.32%)
Apr 16, 2019	268.00	268.20	262.91	262.91	15,161	-3.34(-1.25%)
Apr 15, 2019	267.95	267.95	265.78	266.25	268	+0.47(+0.18%)
Apr 12, 2019	263.37	266.30	262.85	265.78	300	-6.78(-2.49%)
Apr 11, 2019	271.70	272.68	271.70	272.56	84	-2.53(-0.92%)
Apr 10, 2019	273.36	275.09	273.36	275.09	1,798	+0.85(+0.31%)
Apr 09, 2019	273.99	274.24	273.22	274.24	802	+1.65(+0.60%)
Apr 08, 2019	274.50	275.00	272.59	272.59	1,565	-0.30(-0.11%)
Apr 05, 2019	272.85	273.48	272.85	272.89	2,600	+0.09(+0.03%)
Apr 04, 2019	272.98	272.98	272.80	272.80	6	-2.60(-0.94%)
Apr 03, 2019	273.39	275.40	273.39	275.40	1,012	+2.25(+0.82%)
Apr 02, 2019	274.65	274.65	273.15	273.15	51	-1.20(-0.44%)
Apr 01, 2019	275.20	275.62	274.35	274.35	593	+0.85(+0.31%)
Mar 29, 2019	272.75	273.50	272.60	273.50	300	+0.10(+0.04%)
Mar 28, 2019	272.10	273.40	271.55	273.40	14,878	+1.69(+0.62%)
Mar 27, 2019	273.70	273.80	271.71	271.71	1,429	-1.84(-0.67%)
Mar 26, 2019	274.94	274.94	273.55	273.55	124	+2.18(+0.80%)
Mar 25, 2019	269.83	271.38	269.67	271.38	308	-0.38(-0.14%)
Mar 22, 2019	269.69	271.76	269.26	271.76	100	+0.76(+0.28%)
Mar 21, 2019	270.50	272.40	270.50	271.00	489	-3.39(-1.24%)
Mar 20, 2019	269.25	274.39	269.25	274.39	228	+3.14(+1.16%)
Mar 19, 2019	271.25	271.25	270.75	271.25	867	+0.05(+0.02%)
Mar 18, 2019	269.00	271.20	269.00	271.20	550	+0.85(+0.31%)
Mar 15, 2019	270.81	272.24	270.35	270.35	2,500	-2.50(-0.92%)
Mar 14, 2019	270.95	275.05	269.75	272.85	198	+1.90(+0.70%)
Mar 13, 2019	270.70	270.95	270.70	270.95	276	+2.76(+1.03%)
Mar 12, 2019	267.40	269.26	267.40	268.19	349	+0.06(+0.02%)
Mar 11, 2019	268.60	269.45	267.70	268.12	2,792	-0.48(-0.18%)
Mar 08, 2019	266.15	268.60	266.15	268.60	200	+1.10(+0.41%)
Mar 07, 2019	270.00	270.00	267.25	267.50	2,178	-5.64(-2.06%)
Mar 06, 2019	277.45	277.45	273.14	273.14	572	-3.44(-1.24%)
Mar 05, 2019	275.80	279.00	275.80	276.58	826	-1.72(-0.62%)
Mar 04, 2019	279.15	279.15	274.60	278.30	306	+2.38(+0.86%)
Mar 01, 2019	278.18	278.18	275.65	275.92	52,700	-1.07(-0.39%)
Feb 28, 2019	276.95	277.50	276.95	276.99	6,226	-1.51(-0.54%)
Feb 27, 2019	277.21	279.04	277.21	278.50	1,335	+0.18(+0.06%)
Feb 26, 2019	276.65	279.00	276.65	278.32	14,439	+2.01(+0.73%)
Feb 25, 2019	276.20	276.31	275.35	276.31	6,233	-0.03(-0.01%)
Feb 22, 2019	276.34	276.34	276.34	276.34	13,000	-1.81(-0.65%)
Feb 21, 2019	277.12	278.15	275.99	278.15	718	+2.63(+0.95%)
Feb 20, 2019	275.00	278.35	275.00	275.52	3,077	+2.20(+0.80%)
Feb 19, 2019	273.00	273.32	272.45	273.32	1,702	+3.80(+1.41%)
Feb 15, 2019	269.32	269.52	269.32	269.52	5,700	+0.56(+0.21%)
Feb 14, 2019	267.78	268.96	264.55	268.96	101	+1.20(+0.45%)
Feb 13, 2019	269.92	269.92	267.76	267.76	41	-4.14(-1.52%)
Feb 12, 2019	271.90	271.90	271.90	271.90	15	+4.50(+1.68%)
Feb 11, 2019	267.60	270.20	267.40	267.40	1,529	-0.60(-0.22%)
Feb 08, 2019	268.25	269.00	267.00	268.00	500	+0.80(+0.30%)
Feb 07, 2019	267.85	267.85	267.20	267.20	14	+1.70(+0.64%)
Feb 06, 2019	267.80	269.00	265.50	265.50	372	-1.55(-0.58%)
Feb 05, 2019	267.57	268.08	267.05	267.05	659	+2.33(+0.88%)
Feb 04, 2019	264.95	266.39	264.37	264.72	13,003	+1.04(+0.39%)
Feb 01, 2019	264.40	264.40	262.58	263.68	5,200	-0.02(-0.01%)
Jan 31, 2019	263.30	265.00	263.15	263.70	961	+4.85(+1.87%)
Jan 30, 2019	258.85	258.85	258.85	258.85	3,001	+0.35(+0.14%)
Jan 29, 2019	257.44	258.50	257.40	258.50	3,210	-0.25(-0.10%)
Jan 28, 2019	258.75	258.75	258.75	258.75	725	+2.90(+1.13%)
Jan 25, 2019	255.95	255.95	255.85	255.85	2,200	+0.36(+0.14%)
Jan 24, 2019	256.68	256.80	255.49	255.49	25,050	-4.29(-1.65%)
Jan 23, 2019	260.00	260.40	259.78	259.78	37,972	+0.55(+0.21%)
Jan 22, 2019	256.90	259.23	256.90	259.23	25,275	+1.73(+0.67%)
Jan 18, 2019	257.85	257.85	257.50	257.50	100	+0.35(+0.14%)
Jan 17, 2019	257.05	259.73	257.05	257.15	687	-3.97(-1.52%)
Jan 16, 2019	259.52	261.12	258.55	261.12	3,128	+2.67(+1.03%)
Jan 15, 2019	260.00	261.57	258.45	258.45	232	+1.51(+0.59%)
Jan 14, 2019	257.80	257.80	256.90	256.94	455	-1.36(-0.53%)
Jan 11, 2019	259.65	261.75	258.30	258.30	1,200	-3.45(-1.32%)
Jan 10, 2019	261.65	261.75	259.73	261.75	180	+4.15(+1.61%)
Jan 09, 2019	257.60	257.60	257.60	257.60	35	-0.40(-0.16%)
Jan 08, 2019	258.00	258.00	258.00	258.00	10	+5.74(+2.28%)
Jan 07, 2019	251.95	252.35	250.67	252.26	226	-1.27(-0.50%)
Jan 04, 2019	254.02	254.22	253.53	253.53	7,400	+2.45(+0.98%)
Jan 03, 2019	249.36	251.08	249.36	251.08	72	+6.84(+2.80%)
Jan 02, 2019	248.04	248.04	244.24	244.24	4	-3.86(-1.56%)
Dec 31, 2018	248.15	248.85	248.10	248.10	500	+3.20(+1.31%)
Dec 28, 2018	246.31	246.31	244.90	244.90	100	+9.16(+3.89%)
Dec 27, 2018	237.10	239.23	235.74	235.74	10	-9.06(-3.70%)
Dec 26, 2018	244.80	244.80	237.10	244.80	443	+6.10(+2.56%)
Dec 24, 2018	238.70	238.70	238.70	238.70	100	-3.85(-1.59%)
Dec 21, 2018	245.35	246.05	242.55	242.55	2,400	+2.02(+0.84%)
Dec 20, 2018	244.82	245.58	240.53	240.53	3,076	-3.58(-1.47%)
Dec 19, 2018	246.00	246.00	244.11	244.11	95	-1.96(-0.80%)
Dec 18, 2018	248.00	248.00	246.07	246.07	246	-1.65(-0.67%)
Dec 17, 2018	248.25	250.44	247.68	247.72	2,012	-1.31(-0.53%)
Dec 14, 2018	251.45	251.95	249.03	249.03	300	-5.37(-2.11%)
Dec 13, 2018	254.99	257.80	254.40	254.40	472	-2.35(-0.92%)
Dec 12, 2018	255.34	256.79	241.51	256.75	264	+2.75(+1.08%)
Dec 11, 2018	254.15	254.15	254.00	254.00	114	+7.20(+2.92%)
Dec 10, 2018	253.12	253.12	246.80	246.80	2,230	-4.09(-1.63%)
Dec 07, 2018	251.20	251.20	250.89	250.89	100	+1.09(+0.44%)
Dec 06, 2018	250.18	250.18	249.80	249.80	63	-6.20(-2.42%)
Dec 04, 2018	260.04	260.04	256.00	256.00	4,400	-2.44(-0.94%)
Dec 03, 2018	258.65	259.84	258.25	258.44	3,655	+0.36(+0.14%)
Nov 30, 2018	257.68	259.00	256.56	258.08	20,000	+2.03(+0.79%)
Nov 29, 2018	255.00	256.05	255.00	256.05	263	+2.21(+0.87%)
Nov 28, 2018	252.00	255.00	252.00	253.84	2,096	+4.56(+1.83%)
Nov 27, 2018	248.45	249.28	248.35	249.28	74	-0.44(-0.18%)
Nov 26, 2018	250.00	250.00	249.72	249.72	644	+1.67(+0.67%)
Nov 23, 2018	248.05	248.05	248.05	248.05	100	+0.00(+0.00%)
Nov 21, 2018		248.05	248.05	248.05	0	-1.95(-0.78%)
Nov 20, 2018	247.44	250.00	247.40	250.00	10,559	+1.62(+0.65%)
Nov 19, 2018	248.38	248.38	248.38	248.38	8	-1.66(-0.66%)
Nov 16, 2018	249.44	250.04	249.44	250.04	100	+3.80(+1.54%)
Nov 15, 2018	244.95	246.39	244.95	246.24	9,916	-0.21(-0.09%)
Nov 14, 2018	246.49	246.49	246.45	246.45	325	-0.82(-0.33%)
Nov 13, 2018	248.20	248.20	247.27	247.27	31	-1.41(-0.57%)
Nov 12, 2018	247.85	248.68	247.85	248.68	11,068	-1.32(-0.53%)
Nov 09, 2018	250.00	250.00	247.54	250.00	100	+1.25(+0.50%)
Nov 08, 2018	247.50	248.75	247.50	248.75	617	+1.75(+0.71%)
Nov 07, 2018	245.15	247.00	245.15	247.00	165	+5.20(+2.15%)
Nov 06, 2018	243.60	243.60	241.80	241.80	7,731	-1.55(-0.64%)
Nov 05, 2018	243.35	243.35	243.35	243.35	22,505	+3.92(+1.64%)
Nov 02, 2018	240.04	242.45	239.43	239.43	7,600	-5.57(-2.27%)
Nov 01, 2018	244.25	245.00	244.25	245.00	17,838	+3.88(+1.61%)
Oct 31, 2018	240.55	244.13	240.55	241.12	44,943	+3.23(+1.36%)
Oct 30, 2018	238.15	238.15	236.00	237.89	1,695	+1.64(+0.69%)
Oct 29, 2018	236.20	236.25	236.20	236.25	5,347	+2.73(+1.17%)
Oct 26, 2018	234.25	236.11	233.52	233.52	400	+0.32(+0.14%)
Oct 25, 2018	230.74	235.00	230.72	233.20	98,516	-3.12(-1.32%)
Oct 24, 2018	245.45	245.45	236.32	236.32	212	-8.08(-3.31%)
Oct 23, 2018	246.51	246.51	244.40	244.40	175	-0.60(-0.24%)
Oct 22, 2018	243.55	245.00	243.55	245.00	210	-1.16(-0.47%)
Oct 19, 2018	245.00	247.05	245.00	246.16	11,100	+8.60(+3.62%)
Oct 18, 2018	237.95	240.86	237.38	237.56	727	+0.60(+0.25%)
Oct 17, 2018	238.70	238.70	236.96	236.96	417	-8.04(-3.28%)
Oct 16, 2018	243.09	245.00	242.55	245.00	227	+8.72(+3.69%)
Oct 15, 2018	237.67	237.67	236.28	236.28	95	-1.39(-0.58%)
Oct 12, 2018	237.45	237.71	235.53	237.67	13,300	+1.91(+0.81%)
Oct 11, 2018	239.75	239.75	235.52	235.76	14,138	-8.71(-3.56%)
Oct 10, 2018	244.65	246.84	244.47	244.47	470	+0.43(+0.18%)
Oct 09, 2018	244.00	247.05	244.00	244.04	301	-0.44(-0.18%)
Oct 08, 2018	245.19	245.89	244.25	244.48	4,488	-0.96(-0.39%)
Oct 04, 2018		245.44	245.44	245.44	0	-0.47(-0.19%)
Oct 03, 2018	245.85	245.91	245.85	245.91	1,039	+1.75(+0.72%)
Oct 02, 2018	241.70	244.25	241.70	244.16	16,824	+2.41(+1.00%)
Oct 01, 2018	241.70	242.50	241.70	241.75	579	-2.89(-1.18%)
Sep 28, 2018	241.85	244.64	241.85	244.64	200	-0.31(-0.13%)
Sep 27, 2018	244.95	244.95	244.95	244.95	416	+1.85(+0.76%)
Sep 26, 2018	243.10	243.10	243.10	243.10	453	-0.58(-0.24%)
Sep 25, 2018	244.00	245.90	243.25	243.68	485	+1.25(+0.52%)
Sep 24, 2018	242.43	242.43	242.43	242.43	5	-4.08(-1.66%)
Sep 21, 2018	245.04	246.51	245.00	246.51	100	+1.51(+0.62%)
Sep 20, 2018	242.70	245.00	242.70	245.00	960	-0.92(-0.37%)
Sep 19, 2018		245.92	245.92	245.92	5,625	+0.00(+0.00%)
Sep 18, 2018	245.92	245.92	245.92	245.92	603	-2.08(-0.84%)
Sep 17, 2018	246.43	248.00	246.43	248.00	50	+2.95(+1.20%)
Sep 14, 2018	245.05	245.05	245.05	245.05	100	-1.40(-0.57%)
Sep 13, 2018	246.45	246.45	246.45	246.45	271	+0.45(+0.18%)
Sep 12, 2018	245.00	246.40	245.00	246.00	267	+2.00(+0.82%)
Sep 11, 2018	244.00	244.00	244.00	244.00	100	-0.90(-0.37%)
Sep 10, 2018	244.65	244.90	244.65	244.90	164	+0.04(+0.02%)
Sep 07, 2018	243.85	244.86	243.85	244.86	2,400	+2.06(+0.85%)
Sep 06, 2018	243.85	243.85	242.80	242.80	68	-1.05(-0.43%)
Sep 05, 2018	244.60	244.80	243.85	243.85	151	-3.19(-1.29%)
Sep 04, 2018	247.15	247.61	245.25	247.04	1,132	-0.71(-0.28%)
Aug 30, 2018		247.75	247.75	247.75	0	+0.15(+0.06%)
Aug 29, 2018	247.60	247.60	247.60	247.60	734	-0.69(-0.28%)
Aug 28, 2018	246.60	249.25	246.60	248.29	870	+2.24(+0.91%)
Aug 27, 2018	248.00	248.00	246.05	246.05	120	+2.65(+1.09%)
Aug 24, 2018	243.40	243.40	243.40	243.40	100	-1.60(-0.65%)
Aug 23, 2018	243.35	245.00	243.35	245.00	314	+1.24(+0.51%)
Aug 22, 2018	245.84	246.96	243.76	243.76	3,883	-1.20(-0.49%)
Aug 21, 2018	245.90	246.15	244.96	244.96	97	+2.56(+1.06%)
Aug 20, 2018	244.80	244.80	242.40	242.40	474	+3.15(+1.32%)
Aug 16, 2018		239.25	239.25	239.25	0	-0.30(-0.13%)
Aug 15, 2018	238.10	239.55	237.12	239.55	5,075	-1.71(-0.71%)
Aug 14, 2018	241.00	241.26	241.00	241.26	590	+3.01(+1.26%)
Aug 13, 2018	238.85	238.85	238.25	238.25	9,007	-3.40(-1.41%)
Aug 10, 2018	241.65	241.65	241.65	241.65	100	-0.05(-0.02%)
Aug 09, 2018	241.70	241.70	241.70	241.70	335	-1.30(-0.53%)
Aug 08, 2018	243.00	243.00	243.00	243.00	4	-2.34(-0.95%)
Aug 07, 2018	245.34	245.34	245.34	245.34	6	+0.34(+0.14%)
Aug 06, 2018	243.00	245.00	243.00	245.00	226	-1.00(-0.41%)
Aug 03, 2018	246.00	248.05	246.00	246.00	1,100	-2.00(-0.81%)
Aug 02, 2018	245.00	248.00	244.80	248.00	1,744	+4.92(+2.02%)
Aug 01, 2018	243.35	243.35	243.04	243.08	88	-0.68(-0.28%)
Jul 31, 2018	245.50	245.75	243.76	243.76	1,270	+0.40(+0.16%)
Jul 30, 2018	245.50	245.50	243.36	243.36	165	-1.01(-0.42%)
Jul 27, 2018	243.45	246.00	243.45	244.38	400	+2.59(+1.07%)
Jul 26, 2018	240.48	241.95	240.43	241.79	463	+1.79(+0.75%)
Jul 25, 2018	236.53	240.00	235.66	240.00	704	+4.70(+2.00%)
Jul 24, 2018	235.00	235.57	234.70	235.30	483	+0.20(+0.09%)
Jul 23, 2018	235.00	235.20	234.16	235.10	11,612	-1.60(-0.68%)
Jul 20, 2018	234.50	236.70	233.76	236.70	8,582	+6.58(+2.86%)
Jul 19, 2018	232.50	232.75	230.12	230.12	466	-4.28(-1.83%)
Jul 18, 2018	234.25	234.73	233.30	234.40	1,172	+1.70(+0.73%)
Jul 17, 2018	230.45	232.70	230.45	232.70	848	+1.40(+0.61%)
Jul 16, 2018	233.00	233.15	231.30	231.30	324	+0.87(+0.38%)
Jul 13, 2018	231.04	231.04	230.43	230.43	38	+1.43(+0.62%)
Jul 12, 2018	229.00	230.52	229.00	229.00	6,878	+3.44(+1.53%)
Jul 11, 2018	226.55	226.55	225.56	225.56	99	-0.95(-0.42%)
Jul 10, 2018	225.95	226.51	225.95	226.51	1,760	+1.93(+0.86%)
Jul 09, 2018	228.00	228.00	224.58	224.58	1,363	-3.37(-1.48%)
Jul 06, 2018	227.95	227.95	227.95	227.95	50	+2.92(+1.30%)
Jul 05, 2018	224.90	225.03	224.90	225.03	68	+2.18(+0.98%)
Jul 03, 2018		222.85	222.85	222.85	0	+3.35(+1.53%)
Jul 02, 2018	218.90	219.50	218.90	219.50	1,864	-2.80(-1.26%)
Jun 29, 2018	220.40	222.30	220.00	222.30	1,300	+6.15(+2.85%)
Jun 28, 2018	219.25	219.25	216.15	216.15	804	-2.15(-0.98%)
Jun 27, 2018	219.75	219.75	218.30	218.30	504	+0.31(+0.14%)
Jun 26, 2018	217.99	217.99	217.99	217.99	5	-2.41(-1.09%)
Jun 25, 2018	219.30	220.40	219.30	220.40	390	-3.55(-1.59%)
Jun 22, 2018	219.20	223.95	219.20	223.95	18	+6.95(+3.20%)
Jun 21, 2018	217.55	217.69	217.00	217.00	2,713	+0.92(+0.43%)
Jun 20, 2018	216.65	216.69	216.08	216.08	819	+5.62(+2.67%)
Jun 19, 2018	210.40	212.96	210.40	210.46	4,217	-0.29(-0.14%)
Jun 18, 2018	210.75	213.30	210.00	210.75	1,922	-0.35(-0.17%)
Jun 15, 2018	211.10	211.10	211.10	211.10	3,955	+0.31(+0.15%)
Jun 14, 2018	211.55	212.40	210.79	210.79	1,068	-0.21(-0.10%)
Jun 13, 2018	211.10	213.95	211.00	211.00	825	-1.28(-0.60%)
Jun 12, 2018	212.12	212.28	211.99	212.28	50,260	-0.49(-0.23%)
Jun 11, 2018	212.18	213.04	212.18	212.77	10,740	+0.37(+0.17%)
Jun 08, 2018	212.50	212.50	209.55	212.40	25,672	+0.02(+0.01%)
Jun 07, 2018	215.05	215.05	212.38	212.38	476	-2.58(-1.20%)
Jun 06, 2018	212.90	214.96	211.40	214.96	24,296	+2.06(+0.97%)
Jun 05, 2018	212.55	212.90	212.00	212.90	900	-1.95(-0.91%)
Jun 04, 2018	217.65	217.65	214.85	214.85	58	-6.27(-2.84%)

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.