Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	117.13	117.13	115.21	116.09	1,148,073	-2.16(-1.83%)
May 30, 2019	118.27	119.93	117.34	118.25	631,728	+0.78(+0.66%)
May 29, 2019	118.12	118.12	116.74	117.47	1,041,430	-1.02(-0.86%)
May 28, 2019	117.33	119.07	116.93	118.49	1,167,684	+1.61(+1.38%)
May 24, 2019	116.64	117.47	115.97	116.88	571,433	+0.63(+0.55%)
May 23, 2019	117.33	117.74	115.71	116.24	705,099	-2.30(-1.94%)
May 22, 2019	117.52	118.64	117.23	118.54	542,883	+1.02(+0.86%)
May 21, 2019	116.48	118.62	116.48	117.52	642,277	+1.44(+1.24%)
May 20, 2019	115.44	116.90	114.86	116.09	427,718	+0.15(+0.13%)
May 17, 2019	115.48	117.02	115.48	115.94	644,383	-0.41(-0.35%)
May 16, 2019	114.28	116.99	112.99	116.35	756,254	+2.71(+2.38%)
May 15, 2019	112.97	114.22	112.83	113.64	1,037,653	+0.03(+0.03%)
May 14, 2019	111.74	114.30	111.69	113.61	790,362	+2.16(+1.94%)
May 13, 2019	111.51	111.94	110.50	111.45	1,980,121	-2.84(-2.49%)
May 10, 2019	112.43	114.44	110.44	114.29	2,655,471	+0.34(+0.30%)
May 09, 2019	113.99	114.77	112.80	113.94	2,929,221	-0.92(-0.80%)
May 08, 2019	115.85	116.40	114.80	114.86	1,336,275	-1.18(-1.02%)
May 07, 2019	117.67	118.38	115.20	116.04	870,918	-2.55(-2.15%)
May 06, 2019	116.84	119.02	115.66	118.59	1,003,642	-0.27(-0.23%)
May 03, 2019	118.51	119.58	118.43	118.86	745,930	+0.83(+0.71%)
May 02, 2019	119.32	119.32	117.92	118.02	957,337	-1.12(-0.94%)
May 01, 2019	121.00	121.05	119.11	119.14	681,546	-1.42(-1.18%)
Apr 30, 2019	120.49	121.42	120.19	120.56	744,746	-0.20(-0.17%)
Apr 29, 2019	119.98	121.02	119.98	120.76	526,993	+0.86(+0.72%)
Apr 26, 2019	119.64	119.99	118.67	119.90	344,757	+0.71(+0.59%)
Apr 25, 2019	119.49	119.59	118.47	119.19	372,686	-0.86(-0.72%)
Apr 24, 2019	120.28	121.31	119.54	120.05	478,978	+0.27(+0.22%)
Apr 23, 2019	119.48	120.42	118.43	119.78	955,773	+0.31(+0.26%)
Apr 22, 2019	119.98	119.98	119.00	119.48	845,546	-0.84(-0.70%)
Apr 18, 2019	120.02	120.66	119.45	120.32	587,133	+0.23(+0.19%)
Apr 17, 2019	121.46	121.46	119.98	120.09	631,557	-0.78(-0.64%)
Apr 16, 2019	121.22	121.24	120.34	120.86	456,680	+0.10(+0.08%)
Apr 15, 2019	120.02	120.81	119.71	120.77	531,456	+1.06(+0.89%)
Apr 12, 2019	119.65	120.75	119.21	119.71	564,567	+0.56(+0.47%)
Apr 11, 2019	118.14	119.23	117.61	119.15	587,377	+1.30(+1.10%)
Apr 10, 2019	117.62	117.86	116.70	117.85	629,059	+0.57(+0.49%)
Apr 09, 2019	117.52	117.88	117.08	117.28	499,915	-0.72(-0.61%)
Apr 08, 2019	118.17	118.71	117.35	117.99	767,515	-0.49(-0.41%)
Apr 05, 2019	118.11	119.49	118.06	118.48	1,659,121	+0.64(+0.54%)
Apr 04, 2019	117.40	117.85	116.63	117.84	1,271,232	+0.74(+0.63%)
Apr 03, 2019	115.54	117.16	115.21	117.10	811,077	+2.02(+1.76%)
Apr 02, 2019	114.57	115.17	113.38	115.08	507,915	+0.68(+0.59%)
Apr 01, 2019	114.00	114.70	113.77	114.40	681,876	+0.98(+0.86%)
Mar 29, 2019	112.52	113.86	112.36	113.43	1,731,729	+1.65(+1.47%)
Mar 28, 2019	109.63	112.03	109.54	111.78	1,114,299	+1.78(+1.62%)
Mar 27, 2019	108.48	110.28	108.28	110.00	849,854	+1.49(+1.38%)
Mar 26, 2019	108.20	108.72	107.67	108.51	586,283	+0.95(+0.88%)
Mar 25, 2019	108.17	108.17	106.74	107.56	528,970	-0.49(-0.45%)
Mar 22, 2019	109.83	109.87	107.97	108.05	626,101	-2.03(-1.84%)
Mar 21, 2019	107.24	110.18	107.24	110.08	936,293	+2.44(+2.27%)
Mar 20, 2019	108.32	108.62	106.65	107.64	496,429	-0.94(-0.86%)
Mar 19, 2019	107.99	108.89	107.96	108.57	886,127	+0.69(+0.64%)
Mar 18, 2019	106.50	108.04	106.44	107.89	1,026,100	+1.62(+1.52%)
Mar 15, 2019	105.44	106.30	105.06	106.27	924,264	+0.67(+0.63%)
Mar 14, 2019	106.70	106.87	105.30	105.60	698,097	-1.20(-1.12%)
Mar 13, 2019	106.49	107.64	106.39	106.79	622,990	+0.46(+0.43%)
Mar 12, 2019	105.77	106.72	105.62	106.33	725,406	+1.00(+0.95%)
Mar 11, 2019	103.66	105.67	103.66	105.33	669,093	+1.82(+1.76%)
Mar 08, 2019	103.06	103.64	102.61	103.51	633,392	-0.17(-0.17%)
Mar 07, 2019	104.22	104.45	102.83	103.68	711,204	-0.64(-0.61%)
Mar 06, 2019	104.85	104.96	104.24	104.32	660,767	-0.50(-0.48%)
Mar 05, 2019	105.23	105.23	104.45	104.83	501,834	-0.30(-0.28%)
Mar 04, 2019	105.77	106.11	104.25	105.12	675,610	-0.23(-0.22%)

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.