Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	161.37	163.34	160.12	162.97	1,241,526	+2.41(+1.50%)
Jun 27, 2019	159.58	160.94	158.86	160.56	534,407	+1.26(+0.79%)
Jun 26, 2019	158.61	159.97	158.12	159.30	487,616	+0.80(+0.50%)
Jun 25, 2019	157.43	159.34	156.41	158.50	573,166	+1.47(+0.93%)
Jun 24, 2019	159.31	159.31	156.84	157.03	406,337	-1.58(-1.00%)
Jun 21, 2019	156.42	158.77	155.54	158.62	798,848	+1.34(+0.85%)
Jun 20, 2019	156.98	157.27	155.82	157.27	560,095	+1.97(+1.27%)
Jun 19, 2019	154.57	155.30	153.09	155.30	300,621	+1.09(+0.71%)
Jun 18, 2019	152.78	154.83	152.34	154.21	452,394	+2.85(+1.88%)
Jun 17, 2019	151.42	152.04	150.28	151.36	324,321	+0.19(+0.13%)
Jun 14, 2019	151.69	151.83	149.69	151.18	304,202	-0.56(-0.37%)
Jun 13, 2019	152.31	152.36	149.87	151.73	296,881	-0.03(-0.02%)
Jun 12, 2019	153.39	154.59	150.86	151.76	349,591	-1.69(-1.10%)
Jun 11, 2019	155.76	156.89	153.31	153.46	356,087	-0.93(-0.60%)
Jun 10, 2019	153.56	154.76	152.45	154.38	457,231	+1.41(+0.92%)
Jun 07, 2019	151.07	153.35	150.23	152.97	633,015	+3.12(+2.08%)
Jun 06, 2019	149.59	150.15	148.07	149.85	191,840	+0.16(+0.11%)
Jun 05, 2019	149.72	150.51	146.70	149.69	421,492	+0.56(+0.37%)
Jun 04, 2019	146.67	149.20	146.01	149.13	222,446	+3.80(+2.61%)
Jun 03, 2019	144.52	146.21	143.71	145.33	307,598	+0.76(+0.52%)
May 31, 2019	143.19	145.61	142.53	144.58	375,605	+0.33(+0.23%)
May 30, 2019	143.57	145.66	143.57	144.25	289,553	+0.67(+0.47%)
May 29, 2019	142.53	145.29	142.53	143.57	371,147	+0.15(+0.11%)
May 28, 2019	144.95	145.84	143.21	143.42	464,427	-1.35(-0.94%)
May 24, 2019	143.97	145.12	143.71	144.78	291,104	+2.06(+1.45%)
May 23, 2019	142.16	142.92	140.36	142.71	227,746	-1.02(-0.71%)
May 22, 2019	144.73	145.16	143.46	143.73	194,150	-1.33(-0.92%)
May 21, 2019	144.55	145.51	144.33	145.07	190,146	+2.08(+1.46%)
May 20, 2019	141.47	143.76	141.47	142.99	374,435	+0.40(+0.28%)
May 17, 2019	144.33	144.51	142.54	142.59	237,763	-2.70(-1.86%)
May 16, 2019	145.64	146.03	144.64	145.29	205,769	+0.47(+0.33%)
May 15, 2019	142.70	145.42	141.76	144.81	193,453	+2.20(+1.54%)
May 14, 2019	142.32	143.62	141.85	142.61	276,228	+0.53(+0.37%)
May 13, 2019	142.84	143.12	140.99	142.09	249,963	-3.70(-2.54%)
May 10, 2019	143.73	146.38	142.15	145.78	245,111	+1.49(+1.03%)
May 09, 2019	143.60	144.78	143.10	144.29	242,199	-0.56(-0.38%)
May 08, 2019	145.04	146.23	144.12	144.85	300,777	-0.21(-0.14%)
May 07, 2019	145.96	146.35	144.19	145.06	407,607	-2.15(-1.46%)
May 06, 2019	145.10	147.33	144.91	147.21	523,441	-0.41(-0.28%)
May 03, 2019	147.92	148.61	147.47	147.62	304,349	+1.02(+0.70%)
May 02, 2019	145.21	146.80	144.70	146.60	371,922	+0.85(+0.58%)
May 01, 2019	148.13	148.25	145.75	145.75	247,817	-2.09(-1.41%)
Apr 30, 2019	149.21	150.35	146.70	147.83	303,380	-0.60(-0.41%)
Apr 29, 2019	148.07	148.65	147.05	148.44	467,795	+0.67(+0.45%)
Apr 26, 2019	147.68	150.52	145.12	147.77	780,689	+3.09(+2.13%)
Apr 25, 2019	146.68	147.70	144.40	144.68	467,143	-3.20(-2.16%)
Apr 24, 2019	147.64	149.50	147.34	147.88	452,554	+0.49(+0.33%)
Apr 23, 2019	145.22	147.58	145.05	147.39	487,963	+2.44(+1.69%)
Apr 22, 2019	145.32	145.90	144.24	144.94	378,828	-0.87(-0.60%)
Apr 18, 2019	146.47	146.97	145.24	145.81	414,983	+0.03(+0.02%)
Apr 17, 2019	147.62	147.82	145.73	145.78	471,855	-1.22(-0.83%)
Apr 16, 2019	147.82	148.83	146.70	147.00	605,657	-0.41(-0.28%)
Apr 15, 2019	149.12	149.16	146.99	147.41	350,159	-1.00(-0.67%)
Apr 12, 2019	150.04	150.13	148.32	148.41	312,826	-0.23(-0.15%)
Apr 11, 2019	146.97	148.84	146.97	148.63	172,983	+2.01(+1.37%)
Apr 10, 2019	146.46	147.16	145.94	146.62	158,182	+0.80(+0.55%)
Apr 09, 2019	147.42	147.42	145.49	145.82	283,877	-2.72(-1.83%)
Apr 08, 2019	147.04	148.65	146.28	148.54	216,127	+1.08(+0.74%)
Apr 05, 2019	148.17	148.56	147.09	147.46	186,827	-0.08(-0.05%)
Apr 04, 2019	147.08	148.36	146.26	147.53	282,002	+0.75(+0.51%)
Apr 03, 2019	146.84	148.11	146.26	146.78	360,847	+0.69(+0.47%)
Apr 02, 2019	147.12	147.45	145.84	146.10	229,871	-0.91(-0.62%)

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.