Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	83.35	83.39	83.28	83.34	7,653,732	+0.05(+0.06%)
Jun 27, 2019	83.18	83.34	83.18	83.29	7,599,866	+0.21(+0.25%)
Jun 26, 2019	83.26	83.29	83.04	83.08	8,929,526	-0.06(-0.07%)
Jun 25, 2019	83.44	83.44	83.08	83.14	9,159,401	-0.31(-0.37%)
Jun 24, 2019	83.51	83.53	83.45	83.45	4,775,078	-0.08(-0.10%)
Jun 21, 2019	83.58	83.63	83.51	83.53	6,725,773	-0.21(-0.25%)
Jun 20, 2019	83.55	83.86	83.51	83.74	15,918,151	+0.46(+0.55%)
Jun 19, 2019	82.89	83.33	82.74	83.28	17,127,182	+0.42(+0.51%)
Jun 18, 2019	82.70	82.88	82.69	82.86	9,868,591	+0.51(+0.62%)
Jun 17, 2019	82.42	82.45	82.32	82.35	6,646,537	-0.11(-0.14%)
Jun 14, 2019	82.48	82.52	82.40	82.46	6,998,710	-0.07(-0.08%)
Jun 13, 2019	82.47	82.59	82.46	82.53	4,396,637	+0.17(+0.20%)
Jun 12, 2019	82.54	82.54	82.35	82.36	5,269,781	-0.20(-0.24%)
Jun 11, 2019	82.67	82.75	82.44	82.56	13,174,882	+0.13(+0.16%)
Jun 10, 2019	82.37	82.53	82.37	82.43	9,774,525	+0.11(+0.13%)
Jun 07, 2019	82.17	82.35	82.12	82.32	13,125,670	+0.27(+0.33%)
Jun 06, 2019	81.83	82.13	81.76	82.06	8,196,961	+0.21(+0.25%)
Jun 05, 2019	81.74	81.87	81.62	81.85	14,456,182	+0.21(+0.25%)
Jun 04, 2019	81.27	81.64	81.24	81.64	13,398,737	+0.73(+0.91%)
Jun 03, 2019	80.92	81.02	80.75	80.91	29,189,760	+0.09(+0.11%)
May 31, 2019	81.08	81.19	80.80	80.82	9,976,865	-0.59(-0.72%)
May 30, 2019	81.40	81.53	81.36	81.40	5,345,860	+0.15(+0.19%)
May 29, 2019	81.37	81.39	81.16	81.25	12,656,551	-0.23(-0.28%)
May 28, 2019	81.60	81.66	81.40	81.48	6,356,038	-0.03(-0.04%)
May 24, 2019	81.73	81.81	81.48	81.51	6,907,060	-0.11(-0.13%)
May 23, 2019	81.72	81.79	81.48	81.62	7,147,042	-0.37(-0.45%)
May 22, 2019	81.88	82.01	81.81	81.99	9,235,097	+0.07(+0.08%)
May 21, 2019	81.87	81.98	81.86	81.92	10,245,608	+0.21(+0.25%)
May 20, 2019	81.74	81.88	81.62	81.72	6,591,782	-0.05(-0.07%)
May 17, 2019	81.64	81.91	81.62	81.77	8,859,509	-0.02(-0.03%)
May 16, 2019	81.68	81.91	81.61	81.79	9,595,238	+0.22(+0.27%)
May 15, 2019	81.39	81.62	81.31	81.57	7,338,154	+0.06(+0.07%)
May 14, 2019	81.45	81.66	81.41	81.51	10,510,090	+0.18(+0.22%)
May 13, 2019	81.54	81.63	81.30	81.34	9,607,116	-0.70(-0.85%)
May 10, 2019	81.77	82.11	81.58	82.04	14,222,867	+0.19(+0.23%)
May 09, 2019	81.84	81.90	81.53	81.85	12,094,715	-0.14(-0.18%)
May 08, 2019	81.98	82.15	81.93	81.99	8,908,285	+0.02(+0.02%)
May 07, 2019	82.29	82.29	81.89	81.97	15,301,037	-0.48(-0.58%)
May 06, 2019	82.05	82.49	82.01	82.45	8,140,802	+0.02(+0.03%)
May 03, 2019	82.34	82.45	82.32	82.43	3,261,262	+0.21(+0.25%)
May 02, 2019	82.29	82.34	82.04	82.23	5,073,991	+0.05(+0.06%)
May 01, 2019	82.48	82.71	82.18	82.18	10,374,493	+0.51(+0.62%)
Apr 30, 2019	81.67	81.72	81.63	81.67	3,250,147	+0.05(+0.06%)
Apr 29, 2019	81.65	81.69	81.60	81.63	3,009,035	+0.00(+0.00%)
Apr 26, 2019	81.58	81.65	81.54	81.63	4,638,312	+0.18(+0.22%)
Apr 25, 2019	81.40	81.51	81.29	81.45	3,541,683	+0.02(+0.03%)
Apr 24, 2019	81.56	81.56	81.42	81.42	4,322,133	-0.07(-0.08%)
Apr 23, 2019	81.31	81.54	81.29	81.49	7,962,213	+0.23(+0.28%)
Apr 22, 2019	81.33	81.36	81.22	81.27	4,560,302	-0.11(-0.14%)
Apr 18, 2019	81.45	81.45	81.27	81.38	3,915,153	+0.07(+0.08%)
Apr 17, 2019	81.56	81.58	81.31	81.31	3,198,531	-0.18(-0.22%)
Apr 16, 2019	81.51	81.58	81.47	81.49	5,413,198	+0.02(+0.03%)
Apr 15, 2019	81.54	81.56	81.42	81.47	3,685,073	-0.09(-0.11%)
Apr 12, 2019	81.54	81.58	81.41	81.56	4,656,830	+0.11(+0.14%)
Apr 11, 2019	81.29	81.45	81.24	81.45	4,336,335	+0.18(+0.22%)
Apr 10, 2019	81.09	81.29	81.06	81.27	2,915,006	+0.29(+0.36%)
Apr 09, 2019	80.97	81.04	80.91	80.97	8,059,399	+0.00(+0.00%)
Apr 08, 2019	81.00	81.02	80.91	80.97	2,785,682	-0.02(-0.03%)
Apr 05, 2019	80.95	81.04	80.93	81.00	3,387,573	+0.11(+0.14%)
Apr 04, 2019	80.77	80.88	80.73	80.88	3,185,465	+0.16(+0.20%)
Apr 03, 2019	80.82	80.86	80.66	80.73	2,885,734	+0.02(+0.03%)
Apr 02, 2019	80.68	80.73	80.55	80.70	3,881,545	+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.