Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	117.78	117.78	115.39	115.95	2,216,559	-1.44(-1.22%)
May 30, 2018	115.84	117.79	115.73	117.39	1,416,837	+2.12(+1.84%)
May 29, 2018	117.09	117.11	114.62	115.26	2,078,515	-3.16(-2.67%)
May 25, 2018		118.42	118.42	118.42	0	+0.04(+0.03%)
May 24, 2018	118.64	118.75	117.21	118.39	1,295,208	-0.33(-0.28%)
May 23, 2018	119.52	120.06	117.93	118.72	1,483,579	-1.25(-1.04%)
May 22, 2018	118.76	120.67	118.56	119.97	1,700,418	+1.18(+0.99%)
May 21, 2018	118.93	119.42	118.27	118.79	1,679,618	+0.31(+0.26%)
May 18, 2018	119.06	119.15	118.27	118.48	2,227,939	-0.81(-0.68%)
May 17, 2018	119.03	119.82	118.82	119.28	1,365,874	-0.11(-0.09%)
May 16, 2018	119.28	119.94	118.72	119.39	1,214,966	+0.08(+0.07%)
May 15, 2018	119.38	120.77	118.88	119.31	2,056,536	-0.51(-0.42%)
May 14, 2018	120.92	121.39	119.61	119.82	1,460,238	-0.99(-0.82%)
May 11, 2018	120.57	121.16	119.99	120.81	1,765,728	+0.56(+0.46%)
May 10, 2018	119.30	120.57	118.61	120.25	1,405,104	+0.75(+0.63%)
May 09, 2018	118.33	119.65	117.86	119.50	2,067,758	+1.64(+1.39%)
May 08, 2018	117.11	118.44	117.11	117.86	1,753,411	+0.12(+0.10%)
May 07, 2018	117.83	118.06	116.99	117.74	1,661,084	-0.04(-0.03%)
May 04, 2018	115.99	118.33	114.62	117.78	2,163,440	+2.27(+1.97%)
May 03, 2018	116.93	117.37	114.29	115.50	3,221,365	-2.24(-1.91%)
May 02, 2018	120.15	120.56	117.02	117.75	2,229,061	-2.85(-2.36%)
May 01, 2018	120.38	120.84	119.24	120.60	1,181,049	+0.23(+0.19%)
Apr 30, 2018	122.07	122.71	120.37	120.37	1,415,278	-1.45(-1.19%)
Apr 27, 2018	120.91	122.13	120.22	121.82	1,696,490	+0.81(+0.67%)
Apr 26, 2018	121.64	122.22	120.78	121.01	2,039,378	-0.76(-0.63%)
Apr 25, 2018	122.02	123.33	121.26	121.78	3,246,805	+1.03(+0.85%)
Apr 24, 2018	120.93	122.70	119.77	120.75	2,763,686	-1.94(-1.58%)
Apr 23, 2018	122.42	122.76	121.39	122.69	1,530,421	+0.54(+0.44%)
Apr 20, 2018	122.63	122.68	121.09	122.15	2,206,789	+0.05(+0.04%)
Apr 19, 2018	121.33	122.40	120.82	122.10	2,133,424	+0.98(+0.81%)
Apr 18, 2018	121.06	121.36	119.94	121.11	2,191,668	+0.14(+0.12%)
Apr 17, 2018	121.09	122.15	120.66	120.97	1,732,199	+0.50(+0.41%)
Apr 16, 2018	119.77	121.36	119.25	120.47	1,434,541	+1.59(+1.34%)
Apr 13, 2018	120.47	120.58	118.34	118.88	1,346,082	-0.69(-0.58%)
Apr 12, 2018	119.59	120.48	119.01	119.58	1,269,671	+0.64(+0.54%)
Apr 11, 2018	119.01	119.77	118.48	118.94	1,673,501	-0.99(-0.83%)
Apr 10, 2018	120.22	120.81	119.34	119.93	1,770,699	+0.91(+0.76%)
Apr 09, 2018	119.36	120.97	118.47	119.03	1,257,098	+0.03(+0.02%)
Apr 06, 2018	119.75	121.27	118.37	119.00	1,940,745	-1.45(-1.21%)
Apr 05, 2018	121.20	121.68	120.14	120.45	1,770,503	-0.36(-0.30%)
Apr 04, 2018	118.25	121.04	117.39	120.82	1,764,440	+0.98(+0.81%)
Apr 03, 2018	118.41	120.01	118.09	119.84	1,790,984	+1.58(+1.34%)
Apr 02, 2018	121.23	121.55	116.35	118.26	3,753,199	-3.08(-2.54%)
Mar 29, 2018		121.34	121.34	121.34	0	-1.32(-1.08%)
Mar 28, 2018	121.14	123.31	120.23	122.66	1,802,669	+2.01(+1.67%)
Mar 27, 2018	121.28	122.37	120.07	120.65	1,837,608	-0.28(-0.23%)
Mar 26, 2018	120.11	121.41	119.33	120.93	1,625,979	+2.16(+1.82%)
Mar 23, 2018	121.55	121.97	118.60	118.77	2,198,067	-2.71(-2.23%)
Mar 22, 2018	123.24	124.11	121.25	121.48	1,748,355	-2.31(-1.87%)
Mar 21, 2018	125.05	125.11	123.76	123.79	1,210,351	-0.94(-0.75%)
Mar 20, 2018	124.31	125.35	123.24	124.73	1,356,435	+0.90(+0.73%)
Mar 19, 2018	124.28	124.89	123.09	123.83	1,603,106	-0.60(-0.48%)
Mar 16, 2018	124.59	125.80	123.77	124.43	3,058,622	-0.07(-0.06%)
Mar 15, 2018	124.48	125.69	124.16	124.50	1,562,113	+0.27(+0.21%)
Mar 14, 2018	125.94	125.94	123.73	124.23	1,534,098	-1.04(-0.83%)
Mar 13, 2018	127.22	127.37	125.12	125.27	1,481,307	-1.02(-0.80%)
Mar 12, 2018	127.26	128.05	125.48	126.29	1,301,801	-0.80(-0.63%)
Mar 09, 2018	125.97	127.09	124.60	127.09	1,777,711	+1.84(+1.47%)
Mar 08, 2018	124.23	125.62	123.76	125.25	1,374,517	+1.12(+0.90%)
Mar 07, 2018		124.57	123.18	124.13	1,657,340	-1.14(-0.91%)
Mar 06, 2018	125.11	125.52	123.92	125.27	1,318,069	+0.33(+0.26%)
Mar 05, 2018	123.13	125.75	122.78	124.94	1,537,565	+1.50(+1.22%)
Mar 02, 2018	122.72	123.58	121.35	123.44	2,022,065	+0.04(+0.04%)

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.