Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	110.00	111.14	108.75	110.00	5,167,200	-1.82(-1.63%)
May 30, 2019	112.37	113.19	111.03	111.82	4,005,140	-1.13(-1.00%)
May 29, 2019	113.20	114.00	112.08	112.95	5,168,238	-1.19(-1.04%)
May 28, 2019	115.01	115.57	113.92	114.14	4,576,470	-0.33(-0.29%)
May 24, 2019	114.55	115.87	114.04	114.47	4,902,800	+1.01(+0.89%)
May 23, 2019	115.30	115.77	113.30	113.46	7,083,935	-4.94(-4.17%)
May 22, 2019	120.80	121.15	116.78	118.40	5,409,937	-2.09(-1.73%)
May 21, 2019	119.22	121.12	118.16	120.49	9,090,324	+2.94(+2.50%)
May 20, 2019	123.23	123.27	117.16	117.55	18,033,986	-10.76(-8.39%)
May 17, 2019	130.53	134.13	126.91	128.31	29,287,200	-25.39(-16.52%)
May 16, 2019	153.31	155.45	152.02	153.70	4,890,929	+0.31(+0.20%)
May 15, 2019	151.73	153.54	150.88	153.39	3,072,011	+1.00(+0.66%)
May 14, 2019	153.08	153.78	151.36	152.39	3,579,570	+0.85(+0.56%)
May 13, 2019	151.63	153.80	150.02	151.54	5,323,522	-5.21(-3.32%)
May 10, 2019	158.00	158.99	154.69	156.75	3,210,100	-1.95(-1.23%)
May 09, 2019	156.35	159.65	153.87	158.70	4,237,088	-0.88(-0.55%)
May 08, 2019	161.60	161.60	158.60	159.58	4,664,907	-2.55(-1.57%)
May 07, 2019	162.90	163.22	160.60	162.13	2,954,459	-2.37(-1.44%)
May 06, 2019	161.00	164.77	160.00	164.50	3,302,715	-2.54(-1.52%)
May 03, 2019	167.40	168.34	166.55	167.04	2,232,500	+0.80(+0.48%)
May 02, 2019	165.76	167.65	164.00	166.24	1,856,787	+0.82(+0.50%)
May 01, 2019	166.58	168.63	165.37	165.42	1,904,082	-0.81(-0.49%)
Apr 30, 2019	164.68	166.57	162.20	166.23	2,609,229	+0.38(+0.23%)
Apr 29, 2019	167.00	168.56	164.90	165.85	2,982,176	-0.27(-0.16%)
Apr 26, 2019	167.85	167.86	163.98	166.12	3,706,100	-1.81(-1.08%)
Apr 25, 2019	169.00	169.07	166.44	167.93	2,936,007	-1.37(-0.81%)
Apr 24, 2019	174.00	174.26	169.10	169.30	3,244,245	-3.99(-2.30%)
Apr 23, 2019	170.00	174.12	168.82	173.29	2,821,265	+3.92(+2.31%)
Apr 22, 2019	170.00	170.19	167.50	169.37	2,079,929	-1.65(-0.96%)
Apr 18, 2019	171.00	172.20	169.12	171.02	1,974,800	+0.69(+0.41%)
Apr 17, 2019	172.19	172.40	169.80	170.33	2,726,856	+0.05(+0.03%)
Apr 16, 2019	170.00	171.46	168.88	170.28	2,118,367	+1.61(+0.95%)
Apr 15, 2019	172.20	172.26	167.40	168.67	3,811,911	-4.42(-2.55%)
Apr 12, 2019	173.60	173.89	170.78	173.09	3,271,100	+1.89(+1.10%)
Apr 11, 2019	176.50	176.64	171.14	171.20	3,920,890	-5.84(-3.30%)
Apr 10, 2019	179.19	179.55	175.56	177.04	4,179,631	-3.96(-2.19%)
Apr 09, 2019	185.00	185.60	180.54	181.00	3,014,259	-3.77(-2.04%)
Apr 08, 2019	181.55	186.22	180.39	184.77	3,913,085	+3.22(+1.77%)
Apr 05, 2019	181.33	182.47	179.80	181.55	2,929,400	+2.42(+1.35%)
Apr 04, 2019	176.92	180.73	175.14	179.13	3,962,014	+4.22(+2.41%)
Apr 03, 2019	173.05	176.93	172.26	174.91	3,723,211	+3.93(+2.30%)
Apr 02, 2019	170.41	174.15	168.88	170.98	2,519,853	+0.58(+0.34%)
Apr 01, 2019	168.07	171.40	166.92	170.40	4,685,930	+5.55(+3.37%)
Mar 29, 2019	165.65	166.00	163.46	164.85	2,695,500	+0.74(+0.45%)
Mar 28, 2019	165.00	165.36	162.73	164.11	1,712,332	-0.18(-0.11%)
Mar 27, 2019	167.36	167.99	164.18	164.29	2,601,720	-2.91(-1.74%)
Mar 26, 2019	167.00	169.86	166.58	167.20	1,853,434	+0.32(+0.19%)
Mar 25, 2019	165.57	167.19	163.76	166.88	1,623,466	+0.15(+0.09%)
Mar 22, 2019	170.72	170.89	165.98	166.73	2,264,700	-5.04(-2.93%)
Mar 21, 2019	168.70	171.94	168.70	171.77	2,104,454	+1.60(+0.94%)
Mar 20, 2019	171.28	171.28	166.60	170.17	2,052,289	-0.56(-0.33%)
Mar 19, 2019	172.11	172.18	169.97	170.73	1,665,143	-0.44(-0.26%)
Mar 18, 2019	172.41	174.02	169.67	171.17	2,130,115	+0.69(+0.40%)
Mar 15, 2019	169.41	170.95	168.75	170.48	2,980,500	+2.74(+1.63%)
Mar 14, 2019	167.96	168.04	166.15	167.74	2,268,282	-0.43(-0.26%)
Mar 13, 2019	167.80	170.77	167.10	168.17	2,432,157	+1.18(+0.71%)
Mar 12, 2019	168.45	168.77	164.56	166.99	1,832,360	+0.03(+0.02%)
Mar 11, 2019	165.60	167.56	164.46	166.96	2,175,637	+3.31(+2.02%)
Mar 08, 2019	162.94	164.71	160.83	163.65	2,634,900	-2.07(-1.25%)
Mar 07, 2019	169.63	170.00	164.90	165.72	3,246,026	-4.52(-2.66%)
Mar 06, 2019	169.21	173.52	169.11	170.24	5,133,293	+2.50(+1.49%)
Mar 05, 2019	161.47	170.28	161.11	167.74	5,796,912	+6.82(+4.24%)
Mar 04, 2019	163.71	164.25	158.44	160.92	4,321,276	-1.17(-0.72%)

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.