Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	197.41	200.03	197.25	198.27	3,669,100	-0.97(-0.49%)
May 30, 2019	196.01	199.42	195.77	199.24	2,683,888	+3.22(+1.64%)
May 29, 2019	195.85	196.70	194.85	196.02	2,870,245	-0.65(-0.33%)
May 28, 2019	198.28	199.38	196.38	196.67	3,590,258	-1.10(-0.56%)
May 24, 2019	199.87	199.90	197.33	197.77	2,074,600	-1.20(-0.60%)
May 23, 2019	198.81	199.43	198.10	198.97	3,473,858	-0.99(-0.50%)
May 22, 2019	199.52	200.17	198.50	199.96	1,760,365	+0.12(+0.06%)
May 21, 2019	200.89	201.15	199.07	199.84	2,264,591	+0.85(+0.43%)
May 20, 2019	199.22	200.68	198.28	198.99	2,217,066	-0.23(-0.12%)
May 17, 2019	198.86	200.37	198.80	199.22	2,239,500	-0.77(-0.39%)
May 16, 2019	199.36	200.63	198.89	199.99	2,520,879	+0.92(+0.46%)
May 15, 2019	197.66	199.73	197.50	199.07	1,898,987	+1.06(+0.54%)
May 14, 2019	198.83	199.61	197.64	198.01	2,744,610	-1.02(-0.51%)
May 13, 2019	198.00	199.91	197.28	199.03	2,809,429	-0.96(-0.48%)
May 10, 2019	197.06	200.36	197.02	199.99	2,668,900	+2.26(+1.14%)
May 09, 2019	197.12	198.31	196.41	197.73	1,923,605	-0.30(-0.15%)
May 08, 2019	197.71	199.09	196.75	198.03	2,040,869	-0.01(-0.01%)
May 07, 2019	197.96	199.62	196.73	198.04	3,072,041	-0.86(-0.43%)
May 06, 2019	196.53	199.18	195.94	198.90	2,371,253	+1.38(+0.70%)
May 03, 2019	195.34	197.97	194.75	197.52	2,915,200	+2.91(+1.50%)
May 02, 2019	194.19	195.15	193.32	194.61	2,417,953	+0.44(+0.23%)
May 01, 2019	195.87	197.19	193.95	194.17	4,059,354	-3.40(-1.72%)
Apr 30, 2019	198.85	200.00	195.50	197.57	6,162,034	+0.45(+0.23%)
Apr 29, 2019	197.98	198.36	195.40	197.12	3,454,487	-0.30(-0.15%)
Apr 26, 2019	198.47	198.60	196.54	197.42	2,302,100	-0.51(-0.26%)
Apr 25, 2019	196.49	198.02	195.62	197.93	2,040,918	+0.30(+0.15%)
Apr 24, 2019	195.57	198.26	195.34	197.63	3,070,150	+2.37(+1.21%)
Apr 23, 2019	194.31	195.95	194.12	195.26	2,192,875	+1.34(+0.69%)
Apr 22, 2019	194.00	194.73	193.38	193.92	1,738,426	-0.99(-0.51%)
Apr 18, 2019	191.77	195.00	191.66	194.91	2,918,400	+3.30(+1.72%)
Apr 17, 2019	192.00	192.35	191.37	191.61	1,823,593	-0.09(-0.05%)
Apr 16, 2019	192.50	193.07	191.39	191.70	1,559,217	-0.15(-0.08%)
Apr 15, 2019	191.77	192.35	190.85	191.85	1,973,531	+0.25(+0.13%)
Apr 12, 2019	189.59	192.28	189.57	191.60	3,238,800	+2.72(+1.44%)
Apr 11, 2019	189.28	189.48	188.05	188.88	1,740,357	-0.34(-0.18%)
Apr 10, 2019	190.56	191.30	188.76	189.22	2,406,534	-0.86(-0.45%)
Apr 09, 2019	189.40	190.28	188.44	190.08	2,279,856	+0.23(+0.12%)
Apr 08, 2019	190.71	191.50	189.60	189.85	2,290,381	-0.86(-0.45%)
Apr 05, 2019	190.35	191.24	190.07	190.71	2,438,600	+0.84(+0.44%)
Apr 04, 2019	189.05	190.73	188.90	189.87	2,324,932	+1.52(+0.81%)
Apr 03, 2019	188.88	189.24	187.62	188.35	2,512,264	+0.00(+0.00%)
Apr 02, 2019	188.91	188.95	186.70	188.35	1,797,734	+0.05(+0.03%)
Apr 01, 2019	190.50	190.85	187.74	188.30	3,194,636	-1.60(-0.84%)
Mar 29, 2019	190.25	190.52	188.91	189.90	2,951,900	+0.51(+0.27%)
Mar 28, 2019	187.97	189.45	187.93	189.39	1,977,078	+1.88(+1.00%)
Mar 27, 2019	187.64	188.66	187.03	187.51	1,658,410	+0.03(+0.02%)
Mar 26, 2019	186.65	188.88	186.35	187.48	2,609,375	+1.76(+0.95%)
Mar 25, 2019	186.25	186.46	184.01	185.72	2,651,646	-1.09(-0.58%)
Mar 22, 2019	185.96	188.65	185.93	186.81	3,319,600	+0.44(+0.24%)
Mar 21, 2019	184.44	186.63	184.43	186.37	2,829,692	+1.40(+0.76%)
Mar 20, 2019	183.38	185.36	182.32	184.97	3,521,829	+1.86(+1.02%)
Mar 19, 2019	184.06	184.37	182.53	183.11	4,102,400	-0.84(-0.46%)
Mar 18, 2019	185.98	186.26	183.41	183.95	3,491,565	-1.38(-0.74%)
Mar 15, 2019	183.27	185.46	182.11	185.33	6,010,500	+2.59(+1.42%)
Mar 14, 2019	181.99	182.78	180.67	182.74	2,375,444	+0.68(+0.37%)
Mar 13, 2019	182.52	183.18	181.70	182.06	2,611,844	+0.23(+0.13%)
Mar 12, 2019	181.67	182.10	180.66	181.83	2,191,805	+0.75(+0.41%)
Mar 11, 2019	180.00	181.12	179.80	181.08	2,071,431	+1.58(+0.88%)
Mar 08, 2019	179.75	180.00	178.27	179.50	2,757,200	-1.02(-0.57%)
Mar 07, 2019	182.12	182.39	179.95	180.52	3,267,609	-1.51(-0.83%)
Mar 06, 2019	182.00	183.46	181.90	182.03	2,083,821	+0.68(+0.37%)
Mar 05, 2019	180.60	181.75	180.35	181.35	3,316,409	+0.76(+0.42%)
Mar 04, 2019	184.55	184.73	179.70	180.59	4,898,628	-4.46(-2.41%)

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.

bottom clear

About Us