Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	117.50	117.72	117.10	117.58	181,300	-2.17(-1.81%)
May 30, 2019	119.78	119.92	119.38	119.75	125,918	+0.20(+0.17%)
May 29, 2019	119.88	119.88	118.90	119.55	125,186	+0.15(+0.13%)
May 28, 2019	119.87	120.66	119.38	119.40	145,277	+0.85(+0.72%)
May 24, 2019	118.84	118.88	118.04	118.55	120,500	+1.08(+0.92%)
May 23, 2019	117.38	117.86	117.05	117.47	116,506	+0.15(+0.13%)
May 22, 2019	117.78	117.98	117.27	117.32	107,611	-0.93(-0.79%)
May 21, 2019	117.85	118.39	117.46	118.25	124,296	+0.14(+0.12%)
May 20, 2019	118.12	118.79	117.88	118.11	156,280	-0.29(-0.24%)
May 17, 2019	118.38	119.09	118.19	118.40	334,000	-1.50(-1.25%)
May 16, 2019	119.15	120.29	119.00	119.90	160,907	-0.74(-0.61%)
May 15, 2019	118.85	120.89	118.46	120.64	274,274	+1.57(+1.32%)
May 14, 2019	118.87	119.74	118.73	119.07	136,848	+0.81(+0.68%)
May 13, 2019	118.00	119.03	117.79	118.26	208,599	-1.01(-0.85%)
May 10, 2019	118.92	119.54	117.73	119.27	143,000	-0.05(-0.04%)
May 09, 2019	119.08	119.36	117.75	119.32	273,300	-2.44(-2.00%)
May 08, 2019	122.55	122.65	121.71	121.76	140,904	-0.74(-0.60%)
May 07, 2019	123.00	123.35	121.90	122.50	158,532	-0.48(-0.39%)
May 06, 2019	121.62	123.02	121.33	122.98	137,391	-0.67(-0.54%)
May 03, 2019	122.61	123.76	122.61	123.65	112,300	+1.06(+0.86%)
May 02, 2019	122.92	123.15	122.34	122.59	84,023	-0.33(-0.27%)
May 01, 2019	123.95	123.95	122.79	122.92	94,451	-0.68(-0.55%)
Apr 30, 2019	124.21	124.21	123.46	123.60	155,460	-0.21(-0.17%)
Apr 29, 2019	123.78	124.00	123.62	123.81	97,755	+0.19(+0.15%)
Apr 26, 2019	123.79	123.83	123.46	123.62	126,400	+0.43(+0.35%)
Apr 25, 2019	123.51	123.51	122.82	123.19	87,898	+0.31(+0.25%)
Apr 24, 2019	122.75	123.22	122.65	122.88	169,896	-2.06(-1.65%)
Apr 23, 2019	124.88	124.98	124.48	124.94	117,239	+0.78(+0.63%)
Apr 22, 2019	124.81	124.81	123.98	124.16	160,527	-1.00(-0.80%)
Apr 18, 2019	124.99	125.42	124.94	125.16	189,800	+1.08(+0.87%)
Apr 17, 2019	123.84	124.64	123.80	124.08	181,796	+2.33(+1.91%)
Apr 16, 2019	121.96	122.22	121.51	121.75	114,128	-0.22(-0.18%)
Apr 15, 2019	122.16	122.44	121.61	121.97	138,549	-0.43(-0.35%)
Apr 12, 2019	121.84	122.80	121.84	122.40	117,100	+1.36(+1.12%)
Apr 11, 2019	121.69	121.83	121.00	121.04	96,825	-1.14(-0.93%)
Apr 10, 2019	122.44	122.45	122.04	122.18	65,427	+0.12(+0.10%)
Apr 09, 2019	122.39	122.80	121.95	122.06	104,083	-0.18(-0.15%)
Apr 08, 2019	121.73	122.49	121.73	122.24	84,568	-0.30(-0.24%)
Apr 05, 2019	122.00	122.73	121.88	122.54	132,000	+0.46(+0.38%)
Apr 04, 2019	121.70	122.39	121.64	122.08	155,592	+1.01(+0.83%)
Apr 03, 2019	120.95	121.59	120.83	121.07	117,882	+0.42(+0.35%)
Apr 02, 2019	120.50	120.74	120.11	120.65	88,353	+0.77(+0.64%)
Apr 01, 2019	119.46	120.20	119.46	119.88	140,491	+1.86(+1.58%)
Mar 29, 2019	118.25	118.31	117.84	118.02	250,700	-1.05(-0.88%)
Mar 28, 2019	119.36	119.51	118.75	119.07	155,467	-1.96(-1.62%)
Mar 27, 2019	121.12	121.36	120.53	121.03	143,345	-0.74(-0.61%)
Mar 26, 2019	122.01	122.28	121.52	121.77	138,308	+1.28(+1.06%)
Mar 25, 2019	119.89	120.68	119.42	120.49	136,369	+0.27(+0.22%)
Mar 22, 2019	121.11	121.16	119.83	120.22	179,400	-0.22(-0.18%)
Mar 21, 2019	119.62	120.49	119.26	120.44	127,196	+0.77(+0.64%)
Mar 20, 2019	120.32	120.42	118.96	119.67	140,493	-0.06(-0.05%)
Mar 19, 2019	119.94	120.49	119.64	119.73	85,653	+0.22(+0.18%)
Mar 18, 2019	118.94	119.60	118.81	119.51	106,331	+0.54(+0.45%)
Mar 15, 2019	119.00	119.20	118.75	118.97	150,900	+1.27(+1.08%)
Mar 14, 2019	117.90	118.11	117.45	117.70	139,759	-1.61(-1.35%)
Mar 13, 2019	118.65	119.66	118.56	119.31	61,473	+0.55(+0.46%)
Mar 12, 2019	119.18	119.20	118.58	118.76	78,991	-0.37(-0.31%)
Mar 11, 2019	118.50	119.36	118.50	119.13	134,749	+1.42(+1.21%)
Mar 08, 2019	116.81	117.73	116.81	117.71	100,200	+0.47(+0.40%)
Mar 07, 2019	118.24	118.26	116.81	117.24	138,546	-0.74(-0.63%)
Mar 06, 2019	118.11	118.31	117.88	117.98	153,030	-0.28(-0.24%)
Mar 05, 2019	118.50	118.50	117.92	118.26	149,829	-0.16(-0.14%)
Mar 04, 2019	119.02	119.03	117.96	118.42	240,308	-1.92(-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.