Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	103.22	103.39	102.60	102.95	2,219,122	-1.31(-1.25%)
May 30, 2019	105.12	105.67	103.73	104.25	1,080,586	-0.64(-0.61%)
May 29, 2019	105.13	105.17	104.12	104.89	707,585	-0.64(-0.61%)
May 28, 2019	106.77	107.00	105.53	105.53	518,515	-1.06(-0.99%)
May 24, 2019	106.38	106.78	106.05	106.59	344,371	+0.80(+0.76%)
May 23, 2019	106.92	106.93	105.27	105.79	819,354	-2.01(-1.87%)
May 22, 2019	108.54	108.67	107.54	107.80	410,008	-1.15(-1.06%)
May 21, 2019	108.49	109.15	108.39	108.95	1,277,705	+1.10(+1.02%)
May 20, 2019	107.92	108.55	107.66	107.85	555,089	-0.71(-0.66%)
May 17, 2019	109.12	110.08	108.48	108.57	522,987	-1.43(-1.30%)
May 16, 2019	109.72	110.70	109.68	110.00	943,999	+0.51(+0.47%)
May 15, 2019	108.47	109.65	108.23	109.49	1,572,269	+0.10(+0.09%)
May 14, 2019	108.22	109.68	108.10	109.39	805,212	+1.25(+1.16%)
May 13, 2019	109.58	109.73	107.80	108.13	906,624	-3.14(-2.82%)
May 10, 2019	110.49	111.37	109.32	111.27	476,864	+0.54(+0.49%)
May 09, 2019	110.17	111.06	109.38	110.73	759,183	-0.32(-0.28%)
May 08, 2019	111.58	112.06	110.98	111.05	521,265	-0.71(-0.64%)
May 07, 2019	112.81	113.12	110.93	111.76	597,799	-1.94(-1.71%)
May 06, 2019	112.10	114.00	112.10	113.70	502,385	+0.04(+0.03%)
May 03, 2019	112.16	113.75	112.08	113.66	672,777	+2.09(+1.88%)
May 02, 2019	111.02	112.11	110.54	111.57	570,321	+0.28(+0.25%)
May 01, 2019	112.43	112.59	111.23	111.29	883,741	-0.85(-0.76%)
Apr 30, 2019	112.57	112.57	111.33	112.14	1,013,552	-0.32(-0.28%)
Apr 29, 2019	112.17	112.89	111.99	112.45	618,636	+0.56(+0.50%)
Apr 26, 2019	111.06	112.01	110.80	111.89	377,522	+0.97(+0.87%)
Apr 25, 2019	111.67	111.67	110.14	110.93	496,220	-1.20(-1.07%)
Apr 24, 2019	111.90	112.50	111.70	112.13	744,477	+0.29(+0.26%)
Apr 23, 2019	110.42	112.14	110.31	111.84	779,757	+1.64(+1.49%)
Apr 22, 2019	110.90	110.99	109.71	110.20	4,588,845	-0.88(-0.80%)
Apr 18, 2019	111.43	111.65	110.86	111.08	981,336	-0.46(-0.41%)
Apr 17, 2019	112.25	112.25	111.07	111.54	641,137	-0.41(-0.37%)
Apr 16, 2019	111.79	112.00	111.35	111.96	395,164	+0.54(+0.49%)
Apr 15, 2019	112.16	112.34	111.16	111.42	585,572	-0.58(-0.52%)
Apr 12, 2019	111.98	112.27	111.39	111.99	598,603	+0.59(+0.53%)
Apr 11, 2019	111.56	111.80	111.09	111.40	953,935	-0.01(-0.01%)
Apr 10, 2019	110.11	111.47	110.06	111.41	782,366	+1.43(+1.30%)
Apr 09, 2019	110.91	111.02	109.77	109.97	1,168,319	-1.40(-1.26%)
Apr 08, 2019	111.14	111.53	110.84	111.37	930,454	-0.14(-0.12%)
Apr 05, 2019	110.64	111.56	110.50	111.51	1,584,485	+1.10(+1.00%)
Apr 04, 2019	109.46	110.42	109.46	110.41	531,714	+1.03(+0.94%)
Apr 03, 2019	109.93	110.27	109.16	109.38	732,605	+0.26(+0.24%)
Apr 02, 2019	109.67	109.73	108.68	109.12	594,082	-0.46(-0.42%)
Apr 01, 2019	108.69	109.65	108.62	109.58	1,558,741	+1.43(+1.33%)
Mar 29, 2019	108.80	108.99	107.50	108.14	1,229,359	-0.01(-0.01%)
Mar 28, 2019	107.66	108.28	106.98	108.15	809,512	+0.77(+0.71%)
Mar 27, 2019	107.36	107.81	106.24	107.38	810,729	+0.08(+0.08%)
Mar 26, 2019	106.77	107.78	106.51	107.30	1,646,822	+1.35(+1.28%)
Mar 25, 2019	105.46	106.71	104.76	105.95	1,125,606	+0.44(+0.42%)
Mar 22, 2019	108.48	108.61	105.51	105.51	2,670,929	-3.59(-3.29%)
Mar 21, 2019	107.75	109.84	107.69	109.10	653,450	+0.99(+0.92%)
Mar 20, 2019	109.05	109.60	107.68	108.11	916,578	-0.98(-0.90%)
Mar 19, 2019	110.51	110.64	108.86	109.08	844,456	-1.01(-0.92%)
Mar 18, 2019	109.53	110.48	109.27	110.10	628,076	+0.76(+0.70%)
Mar 15, 2019	109.23	110.17	109.07	109.33	960,589	+0.22(+0.20%)
Mar 14, 2019	109.52	109.61	108.99	109.12	529,093	-0.42(-0.39%)
Mar 13, 2019	109.48	110.04	109.43	109.54	748,171	+0.40(+0.36%)
Mar 12, 2019	109.37	109.65	108.86	109.14	411,760	+0.00(+0.00%)
Mar 11, 2019	107.74	109.15	107.66	109.14	1,043,394	+1.68(+1.56%)
Mar 08, 2019	106.96	107.56	106.96	107.47	579,114	-0.08(-0.08%)
Mar 07, 2019	108.73	108.76	107.40	107.55	1,074,031	-1.19(-1.10%)
Mar 06, 2019	110.70	110.78	108.71	108.74	1,861,466	-2.05(-1.85%)
Mar 05, 2019	111.53	111.53	110.66	110.79	345,878	-0.60(-0.54%)
Mar 04, 2019	112.10	112.34	110.56	111.39	1,158,647	-0.50(-0.45%)

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.