Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	89.29	89.57	88.43	88.55	92,593,224	-2.06(-2.27%)
May 30, 2019	91.06	91.26	90.18	90.60	62,810,396	-0.14(-0.16%)
May 29, 2019	90.94	91.29	90.16	90.75	85,745,800	-0.86(-0.94%)
May 28, 2019	91.53	92.25	91.15	91.61	64,125,180	+0.66(+0.72%)
May 24, 2019	91.58	91.87	90.68	90.95	67,550,472	+0.39(+0.43%)
May 23, 2019	91.61	91.98	90.00	90.56	88,567,464	-2.20(-2.38%)
May 22, 2019	92.37	93.35	92.33	92.77	58,833,404	+0.11(+0.12%)
May 21, 2019	93.52	93.73	92.08	92.66	80,255,920	-0.22(-0.24%)
May 20, 2019	92.42	93.17	91.56	92.88	76,064,152	-0.35(-0.37%)
May 17, 2019	94.43	95.30	93.15	93.23	94,954,768	-1.92(-2.02%)
May 16, 2019	94.08	95.65	93.89	95.15	94,315,744	+1.82(+1.95%)
May 15, 2019	91.18	93.50	90.94	93.34	94,024,560	+1.55(+1.69%)
May 14, 2019	91.76	92.40	90.57	91.79	92,523,344	+0.87(+0.96%)
May 13, 2019	91.61	92.11	90.69	90.92	115,807,624	-3.36(-3.56%)
May 10, 2019	94.68	94.97	92.58	94.28	114,626,920	-0.49(-0.52%)
May 09, 2019	94.78	95.25	93.58	94.77	106,341,944	-0.89(-0.93%)
May 08, 2019	95.72	96.54	95.28	95.66	81,706,208	-0.16(-0.17%)
May 07, 2019	96.77	97.23	94.95	95.82	118,226,384	-1.47(-1.51%)
May 06, 2019	95.67	97.72	95.30	97.30	108,510,168	-0.59(-0.61%)
May 03, 2019	97.22	97.99	96.57	97.89	127,930,128	+3.07(+3.24%)
May 02, 2019	95.44	95.85	93.87	94.82	78,551,464	-0.53(-0.56%)
May 01, 2019	96.43	96.95	95.30	95.35	62,423,868	-0.75(-0.78%)
Apr 30, 2019	96.28	96.56	95.12	96.10	70,223,184	-0.59(-0.61%)
Apr 29, 2019	97.22	97.59	96.48	96.69	80,464,272	-0.61(-0.63%)
Apr 26, 2019	96.22	97.32	94.68	97.30	169,046,592	+1.97(+2.06%)
Apr 25, 2019	95.63	95.90	94.79	95.34	121,889,800	+0.47(+0.50%)
Apr 24, 2019	96.02	96.26	94.69	94.86	73,572,984	-1.10(-1.14%)
Apr 23, 2019	94.34	96.24	94.26	95.96	92,967,648	+1.82(+1.93%)
Apr 22, 2019	92.55	94.20	92.07	94.14	67,548,448	+1.28(+1.38%)
Apr 18, 2019	93.22	93.32	92.76	92.87	55,125,324	-0.16(-0.17%)
Apr 17, 2019	93.43	93.60	92.80	93.02	56,975,004	+0.09(+0.10%)
Apr 16, 2019	92.35	93.27	92.18	92.93	60,986,736	+0.91(+0.98%)
Apr 15, 2019	91.88	92.13	90.73	92.03	74,592,736	+0.09(+0.10%)
Apr 12, 2019	92.20	92.36	91.85	91.94	62,434,472	-0.05(-0.05%)
Apr 11, 2019	92.22	92.28	91.80	91.99	53,116,892	-0.16(-0.18%)
Apr 10, 2019	91.83	92.18	91.23	92.15	59,293,244	+0.57(+0.63%)
Apr 09, 2019	92.06	92.44	91.37	91.58	74,393,448	-0.70(-0.76%)
Apr 08, 2019	91.45	92.29	91.04	92.28	75,163,296	+0.63(+0.68%)
Apr 05, 2019	91.24	91.71	91.05	91.65	72,979,208	+0.92(+1.01%)
Apr 04, 2019	90.82	91.22	90.00	90.73	72,592,848	-0.09(-0.10%)
Apr 03, 2019	91.12	91.29	90.27	90.82	79,759,520	+0.34(+0.37%)
Apr 02, 2019	90.34	90.79	90.04	90.49	69,090,128	-0.01(-0.01%)
Apr 01, 2019	89.79	90.57	89.73	90.50	85,865,360	+1.67(+1.88%)
Mar 29, 2019	89.12	89.43	88.62	88.83	66,570,176	+0.37(+0.41%)
Mar 28, 2019	88.29	88.69	87.47	88.46	60,858,036	+0.39(+0.44%)
Mar 27, 2019	89.00	89.17	87.08	88.08	86,632,464	-1.00(-1.12%)
Mar 26, 2019	89.44	90.08	88.46	89.08	97,374,984	+0.57(+0.65%)
Mar 25, 2019	87.68	88.92	87.17	88.50	102,269,688	+0.47(+0.54%)
Mar 22, 2019	90.30	90.74	87.95	88.03	127,557,256	-2.72(-3.00%)
Mar 21, 2019	89.60	90.97	89.15	90.75	115,551,208	+1.10(+1.22%)
Mar 20, 2019	88.29	89.76	88.14	89.65	125,394,936	+1.77(+2.01%)
Mar 19, 2019	87.47	89.00	87.47	87.89	127,488,632	+0.98(+1.13%)
Mar 18, 2019	85.43	87.29	85.43	86.90	108,415,864	+1.49(+1.74%)
Mar 15, 2019	84.95	85.74	84.46	85.42	151,371,120	+1.30(+1.55%)
Mar 14, 2019	84.36	84.90	84.02	84.11	59,036,200	-0.23(-0.27%)
Mar 13, 2019	83.95	84.80	83.77	84.34	71,135,824	+0.88(+1.06%)
Mar 12, 2019	83.25	84.02	82.85	83.46	72,407,648	+0.12(+0.15%)
Mar 11, 2019	81.12	83.42	81.11	83.33	77,604,000	+2.49(+3.07%)
Mar 08, 2019	80.01	80.95	79.14	80.85	93,559,496	-0.26(-0.32%)
Mar 07, 2019	83.17	83.29	80.84	81.11	99,215,704	-2.14(-2.58%)
Mar 06, 2019	84.60	84.69	83.22	83.25	79,972,816	-1.17(-1.39%)
Mar 05, 2019	84.95	85.19	84.25	84.42	73,602,256	-0.19(-0.22%)
Mar 04, 2019	84.05	85.27	83.52	84.61	123,501,456	+1.22(+1.46%)

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.