Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	136.46	137.06	135.64	136.15	27,224,278	-1.93(-1.40%)
May 30, 2019	138.84	139.62	137.25	138.08	18,982,906	-0.50(-0.36%)
May 29, 2019	138.93	139.01	137.55	138.58	23,782,406	-1.04(-0.75%)
May 28, 2019	140.95	141.55	139.62	139.63	15,035,206	-1.12(-0.80%)
May 24, 2019	140.36	141.03	139.81	140.75	17,061,176	+1.31(+0.94%)
May 23, 2019	141.00	141.00	138.69	139.44	28,250,820	-2.93(-2.06%)
May 22, 2019	143.02	143.36	141.88	142.37	14,915,538	-1.20(-0.84%)
May 21, 2019	142.47	143.78	142.42	143.58	12,484,302	+1.90(+1.34%)
May 20, 2019	141.81	142.64	141.33	141.67	20,014,780	-0.99(-0.69%)
May 17, 2019	143.58	144.93	142.49	142.66	23,070,780	-2.02(-1.39%)
May 16, 2019	144.22	145.78	144.16	144.68	14,751,694	+0.90(+0.62%)
May 15, 2019	142.25	144.13	141.94	143.78	19,719,078	+0.47(+0.33%)
May 14, 2019	141.84	143.90	141.60	143.31	16,625,683	+1.78(+1.26%)
May 13, 2019	143.46	143.76	141.09	141.53	28,852,680	-4.66(-3.19%)
May 10, 2019	145.23	146.39	143.44	146.19	28,438,434	+0.40(+0.28%)
May 09, 2019	145.16	146.22	143.50	145.79	27,053,854	-0.53(-0.36%)
May 08, 2019	146.79	147.56	146.22	146.32	17,260,422	-0.72(-0.49%)
May 07, 2019	148.70	149.22	145.84	147.04	27,246,652	-2.97(-1.98%)
May 06, 2019	147.65	150.38	147.49	150.01	22,773,078	+0.17(+0.11%)
May 03, 2019	147.77	149.94	147.66	149.84	21,618,464	+2.81(+1.91%)
May 02, 2019	146.21	147.62	145.31	147.03	24,328,908	+0.68(+0.47%)
May 01, 2019	148.10	148.16	146.27	146.35	18,998,188	-1.40(-0.95%)
Apr 30, 2019	148.55	148.59	146.51	147.75	25,846,468	-0.69(-0.47%)
Apr 29, 2019	148.06	148.98	147.94	148.44	14,668,545	+0.71(+0.48%)
Apr 26, 2019	146.51	147.94	145.98	147.73	18,212,228	+1.42(+0.97%)
Apr 25, 2019	146.85	146.99	145.12	146.31	20,746,990	-1.22(-0.83%)
Apr 24, 2019	147.12	148.12	146.89	147.53	19,334,210	+0.46(+0.31%)
Apr 23, 2019	145.02	147.53	145.01	147.08	25,061,138	+2.18(+1.51%)
Apr 22, 2019	144.97	145.43	144.23	144.89	16,698,611	-0.38(-0.26%)
Apr 18, 2019	145.71	145.87	144.36	145.28	24,936,956	-0.43(-0.30%)
Apr 17, 2019	147.56	147.58	144.87	145.71	18,323,098	-1.34(-0.91%)
Apr 16, 2019	147.21	147.38	146.53	147.05	17,972,444	+0.35(+0.24%)
Apr 15, 2019	147.43	147.57	146.08	146.70	11,745,099	-0.48(-0.32%)
Apr 12, 2019	147.53	147.63	146.65	147.18	15,127,611	+0.53(+0.36%)
Apr 11, 2019	147.03	147.18	146.37	146.65	13,087,178	-0.19(-0.13%)
Apr 10, 2019	145.13	146.88	144.99	146.83	20,280,670	+1.97(+1.36%)
Apr 09, 2019	146.04	146.26	144.59	144.87	19,853,124	-1.79(-1.22%)
Apr 08, 2019	146.41	147.01	145.68	146.66	15,211,744	-0.24(-0.16%)
Apr 05, 2019	145.89	146.98	145.79	146.90	22,904,186	+1.36(+0.94%)
Apr 04, 2019	144.94	145.62	144.53	145.54	17,040,168	+0.71(+0.49%)
Apr 03, 2019	145.37	145.75	144.43	144.83	20,942,660	+0.75(+0.52%)
Apr 02, 2019	144.56	144.57	143.29	144.08	19,551,534	-0.37(-0.26%)
Apr 01, 2019	144.01	144.60	143.48	144.45	21,495,384	+1.56(+1.09%)
Mar 29, 2019	143.45	143.72	141.97	142.90	30,317,896	+0.27(+0.19%)
Mar 28, 2019	141.68	142.75	140.88	142.62	20,855,862	+1.43(+1.01%)
Mar 27, 2019	141.61	142.07	139.53	141.20	25,148,900	-0.55(-0.39%)
Mar 26, 2019	141.38	142.64	140.75	141.75	22,827,998	+1.48(+1.05%)
Mar 25, 2019	139.53	141.24	138.52	140.27	28,329,938	+0.62(+0.44%)
Mar 22, 2019	143.93	144.25	139.61	139.66	43,564,116	-5.27(-3.64%)
Mar 21, 2019	142.56	145.67	142.56	144.93	34,109,264	+1.88(+1.31%)
Mar 20, 2019	144.25	145.07	142.26	143.05	31,553,246	-1.20(-0.83%)
Mar 19, 2019	145.67	145.72	143.89	144.26	20,010,848	-0.74(-0.51%)
Mar 18, 2019	144.35	145.64	143.81	144.99	26,324,024	+0.92(+0.64%)
Mar 15, 2019	143.86	145.10	143.67	144.07	23,660,152	+0.38(+0.27%)
Mar 14, 2019	144.20	144.31	143.55	143.69	15,269,760	-0.59(-0.41%)
Mar 13, 2019	144.22	144.97	144.06	144.28	25,888,298	+0.57(+0.40%)
Mar 12, 2019	143.74	144.28	143.18	143.71	20,363,758	+0.07(+0.05%)
Mar 11, 2019	141.60	143.65	141.41	143.63	22,399,286	+2.47(+1.75%)
Mar 08, 2019	140.42	141.28	140.21	141.16	21,985,472	-0.04(-0.03%)
Mar 07, 2019	142.45	142.56	140.91	141.20	28,793,456	-1.25(-0.88%)
Mar 06, 2019	145.24	145.30	142.32	142.45	31,775,122	-2.85(-1.96%)
Mar 05, 2019	146.10	146.11	145.19	145.30	18,027,652	-0.68(-0.47%)
Mar 04, 2019	147.59	147.80	144.84	145.98	25,012,354	-1.33(-0.90%)

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.