Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	89.50	89.78	88.64	88.75	92,376,000	-2.06(-2.27%)
May 30, 2019	91.27	91.47	90.39	90.82	62,663,040	-0.14(-0.16%)
May 29, 2019	91.16	91.50	90.38	90.96	85,544,640	-0.86(-0.94%)
May 28, 2019	91.75	92.46	91.37	91.82	63,974,740	+0.66(+0.72%)
May 24, 2019	91.79	92.09	90.89	91.16	67,392,000	+0.39(+0.43%)
May 23, 2019	91.83	92.20	90.21	90.77	88,359,680	-2.21(-2.38%)
May 22, 2019	92.59	93.57	92.55	92.98	58,695,380	+0.11(+0.12%)
May 21, 2019	93.74	93.95	92.30	92.88	80,067,640	-0.22(-0.24%)
May 20, 2019	92.63	93.39	91.78	93.10	75,885,696	-0.35(-0.37%)
May 17, 2019	94.65	95.53	93.37	93.45	94,732,000	-1.93(-2.02%)
May 16, 2019	94.30	95.88	94.11	95.38	94,094,480	+1.82(+1.95%)
May 15, 2019	91.40	93.72	91.15	93.56	93,803,976	+1.55(+1.69%)
May 14, 2019	91.97	92.62	90.79	92.01	92,306,280	+0.87(+0.96%)
May 13, 2019	91.83	92.33	90.90	91.13	115,535,936	-3.36(-3.56%)
May 10, 2019	94.90	95.19	92.80	94.50	114,358,000	-0.49(-0.52%)
May 09, 2019	95.00	95.47	93.80	94.99	106,092,456	-0.89(-0.93%)
May 08, 2019	95.94	96.77	95.50	95.89	81,514,520	-0.16(-0.17%)
May 07, 2019	97.00	97.45	95.17	96.05	117,949,016	-1.48(-1.51%)
May 06, 2019	95.90	97.95	95.53	97.53	108,255,600	-0.60(-0.61%)
May 03, 2019	97.45	98.22	96.80	98.12	127,630,000	+3.08(+3.24%)
May 02, 2019	95.67	96.08	94.09	95.04	78,367,176	-0.53(-0.56%)
May 01, 2019	96.65	97.18	95.53	95.58	62,277,420	-0.75(-0.78%)
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%)

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.