Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	210.50	212.45	209.30	210.54	410,151	-2.65(-1.24%)
May 30, 2019	212.87	216.00	211.71	213.19	524,531	+2.14(+1.02%)
May 29, 2019	210.35	213.66	209.23	211.05	564,137	-0.78(-0.37%)
May 28, 2019	210.34	214.73	209.47	211.83	991,422	+2.39(+1.14%)
May 24, 2019	209.88	210.69	206.91	209.44	648,613	+1.14(+0.55%)
May 23, 2019	213.27	213.51	207.35	208.30	565,573	-7.13(-3.31%)
May 22, 2019	214.36	216.83	214.22	215.43	355,391	+0.20(+0.09%)
May 21, 2019	216.24	217.06	214.34	215.23	723,654	+2.14(+1.01%)
May 20, 2019	214.34	215.12	212.20	213.09	364,304	-2.05(-0.95%)
May 17, 2019	214.12	216.82	213.43	215.13	487,165	-1.21(-0.56%)
May 16, 2019	211.88	218.15	211.62	216.34	588,192	+5.50(+2.61%)
May 15, 2019	208.34	212.74	208.34	210.84	453,406	+0.44(+0.21%)
May 14, 2019	205.68	211.96	205.68	210.40	527,404	+4.86(+2.36%)
May 13, 2019	210.78	211.12	200.31	205.54	1,662,798	-8.52(-3.98%)
May 10, 2019	211.35	214.81	208.48	214.06	407,249	+2.29(+1.08%)
May 09, 2019	211.05	213.38	209.16	211.77	604,136	-1.86(-0.87%)
May 08, 2019	212.10	215.58	211.30	213.63	617,068	+1.81(+0.86%)
May 07, 2019	217.16	217.78	210.03	211.82	773,397	-7.35(-3.35%)
May 06, 2019	213.11	219.93	212.16	219.17	634,658	+2.58(+1.19%)
May 03, 2019	211.31	217.05	210.54	216.59	545,234	+5.38(+2.55%)
May 02, 2019	214.84	214.84	207.23	211.21	969,164	-1.36(-0.64%)
May 01, 2019	215.31	216.05	212.57	212.57	722,547	-2.54(-1.18%)
Apr 30, 2019	212.88	215.43	212.49	215.11	842,505	+1.53(+0.71%)
Apr 29, 2019	215.29	216.33	213.27	213.59	523,273	-2.14(-0.99%)
Apr 26, 2019	213.76	215.78	212.11	215.72	407,983	+2.61(+1.23%)
Apr 25, 2019	214.35	214.77	211.04	213.11	951,976	-1.42(-0.66%)
Apr 24, 2019	215.07	216.54	214.39	214.53	535,343	-1.20(-0.56%)
Apr 23, 2019	212.79	215.84	212.04	215.74	580,113	+3.34(+1.57%)
Apr 22, 2019	210.48	213.06	209.97	212.39	225,698	+1.13(+0.53%)
Apr 18, 2019	208.63	211.36	207.60	211.27	548,063	+2.24(+1.07%)
Apr 17, 2019	210.58	210.58	208.35	209.03	725,758	-0.32(-0.15%)
Apr 16, 2019	209.54	210.26	207.91	209.35	731,805	+0.33(+0.16%)
Apr 15, 2019	208.18	209.47	207.72	209.01	499,806	+0.95(+0.46%)
Apr 12, 2019	208.51	208.56	206.88	208.06	681,857	+1.61(+0.78%)
Apr 11, 2019	205.00	207.15	204.97	206.45	720,562	+1.61(+0.79%)
Apr 10, 2019	203.58	205.73	202.50	204.84	652,821	+2.60(+1.28%)
Apr 09, 2019	200.71	202.30	200.24	202.24	544,942	+0.85(+0.42%)
Apr 08, 2019	197.61	201.49	197.53	201.39	636,759	+3.83(+1.94%)
Apr 05, 2019	196.91	197.89	195.72	197.56	556,026	+0.68(+0.34%)
Apr 04, 2019	197.79	197.83	195.32	196.88	485,181	-0.06(-0.03%)
Apr 03, 2019	196.79	197.11	195.41	196.94	538,092	+1.38(+0.71%)
Apr 02, 2019	193.03	195.86	192.52	195.56	900,862	+2.87(+1.49%)
Apr 01, 2019	191.83	193.10	191.31	192.69	646,757	+2.90(+1.53%)
Mar 29, 2019	189.14	190.31	187.84	189.78	550,578	+2.10(+1.12%)
Mar 28, 2019	185.31	187.85	184.53	187.68	493,893	+3.13(+1.70%)
Mar 27, 2019	185.30	185.94	182.99	184.55	441,487	-1.03(-0.56%)
Mar 26, 2019	183.95	185.67	182.44	185.58	518,175	+2.73(+1.49%)
Mar 25, 2019	182.52	183.48	181.28	182.85	619,962	-0.27(-0.15%)
Mar 22, 2019	185.24	186.38	182.46	183.12	844,778	-3.64(-1.95%)
Mar 21, 2019	182.40	187.06	182.40	186.76	727,478	+3.53(+1.93%)
Mar 20, 2019	182.67	184.72	182.24	183.23	621,722	+0.19(+0.10%)
Mar 19, 2019	182.41	183.83	182.05	183.03	632,335	+0.76(+0.42%)
Mar 18, 2019	181.17	183.07	181.04	182.27	816,928	+1.33(+0.73%)
Mar 15, 2019	178.01	181.20	177.00	180.94	1,580,489	+2.64(+1.48%)
Mar 14, 2019	177.00	178.70	176.20	178.30	688,216	+1.16(+0.66%)
Mar 13, 2019	177.54	178.79	176.28	177.14	680,780	+0.54(+0.31%)
Mar 12, 2019	175.29	177.02	174.49	176.59	599,751	+1.30(+0.74%)
Mar 11, 2019	174.32	176.86	174.32	175.29	541,838	+1.16(+0.67%)
Mar 08, 2019	172.25	174.22	171.28	174.13	354,758	+0.36(+0.21%)
Mar 07, 2019	176.97	177.49	173.35	173.77	782,729	-4.20(-2.36%)
Mar 06, 2019	178.90	179.49	177.32	177.97	535,604	-1.16(-0.64%)
Mar 05, 2019	179.07	180.58	178.24	179.12	738,215	+0.49(+0.27%)
Mar 04, 2019	182.96	185.11	177.40	178.63	1,001,778	-2.91(-1.60%)

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.