Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	83.36	84.07	83.26	83.87	1,597,839	-0.33(-0.40%)
May 30, 2019	84.37	84.65	83.80	84.20	1,589,517	+0.14(+0.17%)
May 29, 2019	83.77	84.19	83.22	84.06	2,064,378	+1.00(+1.20%)
May 28, 2019	84.14	84.63	83.01	83.07	2,168,883	-1.12(-1.33%)
May 24, 2019	84.06	84.30	83.66	84.19	1,201,405	+0.34(+0.41%)
May 23, 2019	84.29	84.30	83.39	83.84	1,487,485	-0.97(-1.14%)
May 22, 2019	84.46	85.04	83.94	84.81	2,147,707	+0.16(+0.19%)
May 21, 2019	84.21	84.74	83.70	84.66	2,134,734	+0.85(+1.01%)
May 20, 2019	83.45	84.28	83.37	83.81	1,415,813	+0.26(+0.31%)
May 17, 2019	83.01	84.11	83.01	83.55	1,621,296	-0.20(-0.24%)
May 16, 2019	83.51	84.51	83.42	83.75	2,232,991	+0.33(+0.40%)
May 15, 2019	82.49	83.94	82.49	83.42	2,119,021	+0.66(+0.79%)
May 14, 2019	82.07	83.63	82.05	82.76	2,626,950	+0.58(+0.70%)
May 13, 2019	83.18	83.29	81.71	82.18	1,545,576	-2.01(-2.39%)
May 10, 2019	82.12	84.31	82.07	84.19	2,156,462	+1.74(+2.11%)
May 09, 2019	82.71	83.07	82.10	82.46	2,298,263	-0.81(-0.98%)
May 08, 2019	83.21	84.04	82.83	83.27	2,430,906	-0.30(-0.36%)
May 07, 2019	84.95	85.43	83.22	83.56	2,544,104	-1.76(-2.07%)
May 06, 2019	85.18	85.77	84.65	85.33	1,854,348	-0.79(-0.91%)
May 03, 2019	86.20	86.48	84.86	86.12	2,322,106	+0.25(+0.30%)
May 02, 2019	86.47	87.36	84.89	85.86	2,231,297	+0.25(+0.30%)
May 01, 2019	86.53	87.22	85.61	85.61	2,392,306	-0.93(-1.07%)
Apr 30, 2019	85.52	86.60	85.38	86.53	2,014,249	+1.14(+1.33%)
Apr 29, 2019	85.21	85.84	85.21	85.40	1,344,153	+0.31(+0.36%)
Apr 26, 2019	84.35	85.20	84.19	85.09	1,394,866	+0.82(+0.97%)
Apr 25, 2019	83.90	84.62	83.44	84.27	1,697,902	+0.05(+0.06%)
Apr 24, 2019	84.81	85.12	84.19	84.22	2,020,428	-0.77(-0.90%)
Apr 23, 2019	84.52	85.27	84.32	84.99	2,008,238	+0.19(+0.23%)
Apr 22, 2019	84.07	84.84	83.89	84.80	1,201,310	+0.31(+0.36%)
Apr 18, 2019	85.03	85.85	84.47	84.49	2,899,628	-0.62(-0.73%)
Apr 17, 2019	85.90	86.05	84.90	85.11	1,463,932	-0.66(-0.77%)
Apr 16, 2019	84.52	85.82	84.39	85.77	2,024,627	+1.56(+1.86%)
Apr 15, 2019	84.75	84.89	84.05	84.21	1,064,642	-0.53(-0.63%)
Apr 12, 2019	84.13	84.82	84.03	84.74	1,620,952	+1.05(+1.25%)
Apr 11, 2019	83.21	83.77	83.09	83.70	1,337,893	+0.71(+0.85%)
Apr 10, 2019	82.62	83.03	82.33	82.99	1,638,868	+0.56(+0.68%)
Apr 09, 2019	82.47	82.90	82.19	82.43	1,235,789	-0.45(-0.54%)
Apr 08, 2019	83.57	84.09	82.29	82.87	1,799,498	-1.26(-1.50%)
Apr 05, 2019	84.25	84.84	83.85	84.13	1,615,915	+0.21(+0.25%)
Apr 04, 2019	83.36	84.09	83.36	83.92	1,774,097	+0.38(+0.45%)
Apr 03, 2019	83.21	83.75	82.51	83.55	2,887,181	+0.73(+0.88%)
Apr 02, 2019	83.30	83.36	82.77	82.82	1,837,688	-0.24(-0.29%)
Apr 01, 2019	82.57	83.47	82.52	83.07	1,759,074	+0.79(+0.97%)
Mar 29, 2019	82.49	82.52	81.83	82.27	2,387,013	+0.21(+0.26%)
Mar 28, 2019	82.48	82.90	81.46	82.06	1,579,734	-0.18(-0.22%)
Mar 27, 2019	82.16	82.61	81.83	82.25	1,544,648	+0.04(+0.05%)
Mar 26, 2019	82.18	82.67	81.85	82.20	2,025,702	+0.10(+0.12%)
Mar 25, 2019	82.43	82.81	81.96	82.11	1,587,100	-0.16(-0.19%)
Mar 22, 2019	82.40	82.92	82.02	82.26	1,744,813	-0.37(-0.44%)
Mar 21, 2019	81.24	82.93	80.81	82.63	2,232,337	+1.35(+1.67%)
Mar 20, 2019	82.26	82.39	81.28	81.28	2,911,045	-1.02(-1.24%)
Mar 19, 2019	83.09	83.47	82.09	82.30	1,880,003	-0.71(-0.85%)
Mar 18, 2019	83.20	83.52	82.89	83.01	2,381,204	+0.16(+0.19%)
Mar 15, 2019	81.82	83.16	81.82	82.85	5,069,026	+0.86(+1.05%)
Mar 14, 2019	81.61	82.46	81.60	81.98	2,118,884	+0.26(+0.32%)
Mar 13, 2019	82.37	82.46	81.64	81.72	2,635,596	-0.45(-0.55%)
Mar 12, 2019	82.40	82.77	81.99	82.18	2,414,801	-0.04(-0.04%)
Mar 11, 2019	81.72	82.25	81.58	82.21	2,266,883	+0.71(+0.87%)
Mar 08, 2019	80.87	81.58	80.58	81.50	1,621,067	+0.05(+0.06%)
Mar 07, 2019	81.49	81.94	81.12	81.45	2,231,150	-0.25(-0.31%)
Mar 06, 2019	82.08	82.50	81.53	81.70	1,709,473	-0.41(-0.50%)
Mar 05, 2019	82.51	82.52	81.70	82.11	2,096,671	-0.17(-0.21%)
Mar 04, 2019	83.15	83.42	81.72	82.29	2,255,724	-0.71(-0.85%)

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.