Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	96.50	96.79	95.35	96.33	70,058,440	-0.60(-0.61%)
Apr 29, 2019	97.45	97.82	96.70	96.92	80,275,496	-0.61(-0.63%)
Apr 26, 2019	96.45	97.55	94.90	97.53	168,650,000	+1.97(+2.06%)
Apr 25, 2019	95.85	96.12	95.02	95.56	121,603,840	+0.47(+0.50%)
Apr 24, 2019	96.25	96.48	94.91	95.09	73,400,376	-1.10(-1.14%)
Apr 23, 2019	94.56	96.46	94.48	96.19	92,749,536	+1.82(+1.93%)
Apr 22, 2019	92.77	94.42	92.28	94.37	67,389,976	+1.28(+1.38%)
Apr 18, 2019	93.44	93.54	92.97	93.08	54,996,000	-0.16(-0.17%)
Apr 17, 2019	93.65	93.82	93.02	93.24	56,841,340	+0.09(+0.10%)
Apr 16, 2019	92.57	93.49	92.40	93.15	60,843,660	+0.91(+0.98%)
Apr 15, 2019	92.10	92.34	90.94	92.24	74,417,736	+0.09(+0.10%)
Apr 12, 2019	92.42	92.58	92.06	92.15	62,288,000	-0.05(-0.05%)
Apr 11, 2019	92.44	92.50	92.02	92.20	52,992,280	-0.16(-0.18%)
Apr 10, 2019	92.05	92.40	91.44	92.37	59,154,140	+0.57(+0.63%)
Apr 09, 2019	92.27	92.65	91.59	91.79	74,218,920	-0.70(-0.76%)
Apr 08, 2019	91.66	92.51	91.26	92.49	74,986,960	+0.63(+0.68%)
Apr 05, 2019	91.45	91.93	91.26	91.86	72,808,000	+0.92(+1.01%)
Apr 04, 2019	91.03	91.44	90.21	90.94	72,422,536	-0.09(-0.10%)
Apr 03, 2019	91.34	91.50	90.48	91.03	79,572,400	+0.34(+0.37%)
Apr 02, 2019	90.55	91.00	90.26	90.70	68,928,040	-0.01(-0.01%)
Apr 01, 2019	90.01	90.78	89.94	90.71	85,663,920	+1.67(+1.88%)
Mar 29, 2019	89.33	89.64	88.83	89.04	66,414,000	+0.37(+0.41%)
Mar 28, 2019	88.50	88.90	87.67	88.67	60,715,260	+0.39(+0.44%)
Mar 27, 2019	89.21	89.38	87.28	88.28	86,429,216	-1.00(-1.12%)
Mar 26, 2019	89.65	90.29	88.67	89.29	97,146,536	+0.58(+0.65%)
Mar 25, 2019	87.89	89.13	87.38	88.71	102,029,760	+0.47(+0.54%)
Mar 22, 2019	90.51	90.95	88.16	88.24	127,258,000	-2.72(-3.00%)
Mar 21, 2019	89.81	91.19	89.36	90.96	115,280,120	+1.10(+1.22%)
Mar 20, 2019	88.50	89.97	88.35	89.86	125,100,760	+1.77(+2.01%)
Mar 19, 2019	87.68	89.21	87.68	88.09	127,189,536	+0.98(+1.13%)
Mar 18, 2019	85.64	87.50	85.63	87.11	108,161,520	+1.49(+1.74%)
Mar 15, 2019	85.15	85.94	84.66	85.62	151,016,000	+1.31(+1.55%)
Mar 14, 2019	84.56	85.10	84.22	84.31	58,897,700	-0.23(-0.27%)
Mar 13, 2019	84.15	85.00	83.97	84.54	70,968,936	+0.89(+1.06%)
Mar 12, 2019	83.45	84.21	83.05	83.66	72,237,776	+0.12(+0.15%)
Mar 11, 2019	81.31	83.61	81.30	83.53	77,421,936	+2.49(+3.07%)
Mar 08, 2019	80.20	81.14	79.33	81.04	93,340,000	-0.26(-0.32%)
Mar 07, 2019	83.37	83.49	81.03	81.30	98,982,936	-2.15(-2.58%)
Mar 06, 2019	84.80	84.89	83.41	83.45	79,785,200	-1.17(-1.39%)
Mar 05, 2019	85.15	85.39	84.45	84.62	73,429,576	-0.19(-0.22%)
Mar 04, 2019	84.25	85.47	83.72	84.81	123,211,720	+1.22(+1.46%)
Mar 01, 2019	82.76	83.71	82.55	83.59	99,496,000	+1.59(+1.95%)
Feb 28, 2019	81.76	82.59	81.69	81.99	60,384,740	-0.06(-0.08%)
Feb 27, 2019	81.41	82.09	80.75	82.05	62,863,440	+0.23(+0.29%)
Feb 26, 2019	81.30	82.00	80.81	81.82	53,251,320	+0.17(+0.21%)
Feb 25, 2019	82.07	82.73	81.52	81.65	63,446,660	+0.07(+0.09%)
Feb 22, 2019	81.17	81.75	81.06	81.58	61,922,000	+0.61(+0.75%)
Feb 21, 2019	80.99	81.18	80.05	80.97	69,594,056	-0.13(-0.16%)
Feb 20, 2019	81.50	81.75	80.51	81.11	66,527,040	-0.27(-0.34%)
Feb 19, 2019	80.05	81.70	80.03	81.38	73,500,416	+0.98(+1.22%)
Feb 15, 2019	81.39	81.45	80.22	80.40	86,876,000	-0.73(-0.91%)
Feb 14, 2019	81.22	81.89	80.30	81.13	82,243,160	-0.87(-1.06%)
Feb 13, 2019	82.35	82.82	81.86	82.00	71,025,880	+0.10(+0.12%)
Feb 12, 2019	80.20	81.97	79.94	81.90	96,659,096	+2.35(+2.95%)
Feb 11, 2019	80.05	80.46	79.30	79.55	66,069,680	+0.14(+0.18%)
Feb 08, 2019	79.30	79.43	78.34	79.41	113,148,000	-1.31(-1.62%)
Feb 07, 2019	81.25	81.28	79.65	80.72	92,177,216	-1.29(-1.58%)
Feb 06, 2019	83.54	83.61	81.67	82.01	78,699,336	-0.93(-1.12%)
Feb 05, 2019	82.17	83.26	82.12	82.94	88,974,776	+1.28(+1.56%)
Feb 04, 2019	81.15	82.48	80.67	81.67	98,343,960	+0.35(+0.44%)

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.