Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	183.64	186.45	182.48	185.24	705,920	+2.50(+1.37%)
Jun 27, 2019	180.16	183.03	180.16	182.74	471,038	+2.66(+1.48%)
Jun 26, 2019	185.26	185.26	178.82	180.07	736,086	-5.26(-2.84%)
Jun 25, 2019	185.09	185.96	184.82	185.34	487,186	+0.52(+0.28%)
Jun 24, 2019	184.44	185.66	184.36	184.82	364,993	-0.06(-0.03%)
Jun 21, 2019	184.80	185.91	183.48	184.88	1,169,919	+0.20(+0.11%)
Jun 20, 2019	184.13	185.10	182.72	184.67	632,097	+1.82(+1.00%)
Jun 19, 2019	181.54	183.48	181.38	182.85	468,075	+1.56(+0.86%)
Jun 18, 2019	182.22	183.75	180.54	181.29	471,129	-0.16(-0.09%)
Jun 17, 2019	183.16	183.81	180.94	181.45	396,107	-1.98(-1.08%)
Jun 14, 2019	182.15	183.65	180.92	183.43	377,798	+1.56(+0.86%)
Jun 13, 2019	181.74	181.94	180.07	181.87	369,882	+0.58(+0.32%)
Jun 12, 2019	181.15	182.47	180.83	181.29	434,280	-0.19(-0.11%)
Jun 11, 2019	182.04	182.67	180.85	181.48	443,568	+0.00(+0.00%)
Jun 10, 2019	180.60	181.97	180.17	181.48	756,509	+1.38(+0.77%)
Jun 07, 2019	177.30	181.35	177.30	180.10	605,660	+3.29(+1.86%)
Jun 06, 2019	176.90	177.16	174.78	176.82	333,237	+0.60(+0.34%)
Jun 05, 2019	172.97	176.37	172.37	176.22	531,280	+3.50(+2.03%)
Jun 04, 2019	172.38	172.77	168.85	172.72	410,978	+1.12(+0.65%)
Jun 03, 2019	169.42	171.80	168.88	171.60	526,366	+2.47(+1.46%)
May 31, 2019	169.74	170.76	169.06	169.14	433,311	-2.11(-1.23%)
May 30, 2019	170.02	171.39	169.40	171.25	250,275	+1.93(+1.14%)
May 29, 2019	169.57	170.06	167.99	169.32	359,323	-0.98(-0.58%)
May 28, 2019	171.22	171.69	169.85	170.30	818,260	-0.98(-0.57%)
May 24, 2019	172.32	172.43	170.24	171.29	319,380	-0.10(-0.06%)
May 23, 2019	172.18	172.58	170.24	171.38	554,160	-2.11(-1.22%)
May 22, 2019	171.54	173.52	170.66	173.49	431,651	+1.65(+0.96%)
May 21, 2019	170.55	172.06	170.55	171.84	302,685	+1.87(+1.10%)
May 20, 2019	169.28	170.17	168.65	169.97	577,666	+0.36(+0.21%)
May 17, 2019	170.36	171.19	169.38	169.62	528,046	-1.99(-1.16%)
May 16, 2019	169.29	171.80	169.29	171.60	609,083	+2.43(+1.44%)
May 15, 2019	168.12	169.97	168.12	169.18	391,447	+0.15(+0.09%)
May 14, 2019	167.17	170.30	167.08	169.02	532,218	+1.62(+0.97%)
May 13, 2019	168.01	169.02	167.20	167.40	672,402	-2.84(-1.67%)
May 10, 2019	168.19	170.50	166.04	170.25	426,877	+1.59(+0.94%)
May 09, 2019	167.69	169.08	166.55	168.66	381,495	-0.49(-0.29%)
May 08, 2019	168.12	170.14	166.58	169.15	498,632	+1.06(+0.63%)
May 07, 2019	170.76	171.48	167.20	168.09	601,150	-4.07(-2.36%)
May 06, 2019	171.05	173.00	170.85	172.15	686,979	-1.10(-0.63%)
May 03, 2019	172.84	174.29	171.82	173.25	491,729	+1.22(+0.71%)
May 02, 2019	168.80	172.12	168.16	172.03	847,211	+3.02(+1.79%)
May 01, 2019	170.63	173.74	168.80	169.01	1,107,699	-8.65(-4.87%)
Apr 30, 2019	174.75	177.74	174.50	177.66	818,720	+2.72(+1.55%)
Apr 29, 2019	175.01	176.34	173.64	174.94	545,952	-0.03(-0.02%)
Apr 26, 2019	174.16	175.51	173.09	174.97	584,596	+1.33(+0.77%)
Apr 25, 2019	171.80	173.71	170.80	173.64	524,115	+0.59(+0.34%)
Apr 24, 2019	173.18	175.70	172.38	173.05	468,154	-0.42(-0.24%)
Apr 23, 2019	171.13	173.54	170.64	173.47	476,882	+2.64(+1.55%)
Apr 22, 2019	170.88	171.87	169.86	170.83	321,920	-0.11(-0.06%)
Apr 18, 2019	172.06	172.06	168.68	170.94	571,522	+0.45(+0.27%)
Apr 17, 2019	175.40	175.40	169.23	170.49	921,224	-4.15(-2.38%)
Apr 16, 2019	174.84	175.09	174.08	174.64	401,904	+0.45(+0.26%)
Apr 15, 2019	173.93	174.45	171.38	174.19	278,401	+0.02(+0.01%)
Apr 12, 2019	174.28	175.29	173.46	174.17	442,234	+0.91(+0.53%)
Apr 11, 2019	172.70	173.83	172.46	173.25	387,504	+0.70(+0.41%)
Apr 10, 2019	171.90	172.74	171.31	172.55	425,598	+0.97(+0.57%)
Apr 09, 2019	171.56	171.66	170.26	171.57	378,369	-0.41(-0.24%)
Apr 08, 2019	171.78	172.19	170.28	171.98	390,110	+0.36(+0.21%)
Apr 05, 2019	172.05	172.75	171.37	171.62	485,503	-0.41(-0.24%)
Apr 04, 2019	171.66	172.54	170.46	172.04	385,127	+0.66(+0.39%)
Apr 03, 2019	171.95	172.89	169.84	171.37	744,893	+0.60(+0.35%)
Apr 02, 2019	170.37	171.64	169.25	170.78	722,249	+1.05(+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.