Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	115.36	115.95	115.08	115.14	64,398	-1.79(-1.53%)
May 30, 2019	117.95	118.31	116.33	116.93	56,739	-0.83(-0.71%)
May 29, 2019	116.84	117.87	116.32	117.76	71,216	+0.03(+0.02%)
May 28, 2019	118.54	119.17	117.73	117.73	75,918	-1.03(-0.87%)
May 24, 2019	118.41	118.95	118.08	118.76	30,337	+1.06(+0.90%)
May 23, 2019	118.57	118.57	116.95	117.70	95,240	-2.08(-1.74%)
May 22, 2019	120.09	120.47	119.79	119.79	41,443	-0.72(-0.60%)
May 21, 2019	120.14	120.59	120.06	120.51	40,634	+1.01(+0.85%)
May 20, 2019	118.81	119.95	118.81	119.49	39,139	+0.22(+0.18%)
May 17, 2019	118.92	120.36	118.92	119.27	57,936	-0.82(-0.68%)
May 16, 2019	119.05	120.69	119.05	120.10	58,561	+1.45(+1.22%)
May 15, 2019	117.96	119.28	117.57	118.64	55,306	-0.46(-0.38%)
May 14, 2019	118.00	120.00	118.00	119.10	72,283	+1.45(+1.23%)
May 13, 2019	118.89	119.25	117.31	117.65	100,663	-3.94(-3.24%)
May 10, 2019	120.26	121.86	119.22	121.59	71,735	+0.58(+0.48%)
May 09, 2019	119.83	121.08	119.14	121.02	55,386	-0.21(-0.17%)
May 08, 2019	121.24	122.14	121.07	121.23	35,770	-0.38(-0.31%)
May 07, 2019	122.53	122.73	120.75	121.60	72,697	-2.30(-1.86%)
May 06, 2019	121.82	124.23	121.50	123.90	130,051	-0.36(-0.29%)
May 03, 2019	123.69	124.44	123.59	124.26	45,341	+1.18(+0.96%)
May 02, 2019	122.92	123.55	122.22	123.08	46,774	+0.11(+0.09%)
May 01, 2019	124.33	124.71	122.97	122.97	83,648	-1.19(-0.96%)
Apr 30, 2019	124.23	124.65	123.44	124.16	59,815	+0.10(+0.08%)
Apr 29, 2019	123.04	124.68	123.04	124.06	48,806	+1.14(+0.93%)
Apr 26, 2019	121.91	122.96	121.72	122.92	37,675	+1.08(+0.88%)
Apr 25, 2019	121.19	122.28	120.91	121.84	62,905	+0.11(+0.09%)
Apr 24, 2019	121.43	122.04	121.10	121.73	35,248	-0.03(-0.02%)
Apr 23, 2019	120.84	121.87	120.47	121.76	53,901	+0.73(+0.60%)
Apr 22, 2019	120.76	121.16	120.53	121.03	35,881	-0.16(-0.14%)
Apr 18, 2019	121.60	121.60	120.84	121.19	46,655	-0.38(-0.32%)
Apr 17, 2019	121.16	121.74	120.61	121.58	74,264	+0.59(+0.49%)
Apr 16, 2019	119.76	121.10	119.69	120.98	59,744	+1.38(+1.15%)
Apr 15, 2019	120.15	120.28	119.23	119.60	77,772	-0.67(-0.55%)
Apr 12, 2019	119.58	120.73	119.15	120.27	98,349	+2.26(+1.91%)
Apr 11, 2019	118.07	118.65	117.48	118.01	63,330	+0.28(+0.24%)
Apr 10, 2019	117.38	117.79	116.89	117.73	53,966	+0.53(+0.45%)
Apr 09, 2019	117.68	117.69	116.90	117.20	80,161	-1.09(-0.92%)
Apr 08, 2019	117.72	118.29	117.48	118.29	52,986	+0.31(+0.26%)
Apr 05, 2019	118.33	118.53	117.76	117.98	36,470	-0.04(-0.03%)
Apr 04, 2019	117.41	118.20	117.41	118.01	57,716	+0.67(+0.57%)
Apr 03, 2019	117.62	118.16	116.90	117.35	186,477	+0.45(+0.38%)
Apr 02, 2019	116.50	117.13	116.30	116.90	96,202	+0.26(+0.22%)
Apr 01, 2019	114.79	116.77	114.79	116.64	74,064	+2.69(+2.36%)
Mar 29, 2019	114.52	114.59	113.50	113.96	99,225	+0.40(+0.35%)
Mar 28, 2019	112.69	113.59	112.43	113.56	91,863	+1.13(+1.01%)
Mar 27, 2019	112.73	113.16	111.82	112.43	175,582	-0.49(-0.44%)
Mar 26, 2019	112.20	112.95	111.83	112.92	153,235	+1.60(+1.43%)
Mar 25, 2019	111.48	112.50	110.61	111.32	511,387	-0.40(-0.36%)
Mar 22, 2019	114.14	114.39	111.33	111.72	246,421	-3.64(-3.16%)
Mar 21, 2019	114.96	115.99	114.23	115.37	206,558	-0.30(-0.26%)
Mar 20, 2019	117.94	117.94	115.63	115.67	146,159	-2.60(-2.20%)
Mar 19, 2019	119.78	119.96	117.95	118.27	135,543	-0.86(-0.72%)
Mar 18, 2019	118.21	119.38	118.17	119.13	68,324	+1.12(+0.95%)
Mar 15, 2019	117.26	118.38	117.26	118.01	78,648	+0.73(+0.62%)
Mar 14, 2019	116.64	117.56	116.59	117.28	137,342	+0.68(+0.58%)
Mar 13, 2019	116.02	117.08	115.88	116.60	677,806	+0.91(+0.79%)
Mar 12, 2019	115.78	116.13	115.45	115.69	517,633	+0.22(+0.19%)
Mar 11, 2019	114.88	115.79	114.80	115.47	83,807	+1.17(+1.03%)
Mar 08, 2019	112.94	114.37	112.76	114.30	73,368	+0.09(+0.08%)
Mar 07, 2019	115.12	115.23	113.57	114.21	141,720	-1.35(-1.16%)
Mar 06, 2019	116.40	116.62	115.46	115.56	67,497	-0.96(-0.83%)
Mar 05, 2019	116.81	116.81	115.64	116.52	96,207	-0.28(-0.24%)
Mar 04, 2019	117.88	118.53	115.86	116.80	88,215	-0.79(-0.67%)

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.