Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	128.37	130.30	128.19	129.43	7,570,739	-0.16(-0.12%)
May 30, 2019	129.27	130.05	128.74	129.58	5,379,101	+0.62(+0.48%)
May 29, 2019	129.35	129.53	128.19	128.96	7,854,955	-1.03(-0.79%)
May 28, 2019	130.57	131.38	129.96	129.99	9,117,929	-0.17(-0.13%)
May 24, 2019	130.46	130.65	129.60	130.16	4,634,588	+0.06(+0.05%)
May 23, 2019	130.08	130.91	129.34	130.10	6,879,199	-1.10(-0.84%)
May 22, 2019	131.17	131.51	130.75	131.20	5,194,261	-0.23(-0.18%)
May 21, 2019	131.91	131.91	130.47	131.43	7,191,100	+0.18(+0.13%)
May 20, 2019	131.59	131.74	130.61	131.26	8,166,196	-1.11(-0.84%)
May 17, 2019	131.60	133.29	131.38	132.37	9,145,222	-0.45(-0.34%)
May 16, 2019	132.61	133.70	132.14	132.82	9,882,715	+0.80(+0.61%)
May 15, 2019	129.93	132.53	129.43	132.01	9,930,362	+1.45(+1.11%)
May 14, 2019	130.88	131.99	129.44	130.56	12,208,538	+1.82(+1.42%)
May 13, 2019	128.90	130.03	127.96	128.74	11,618,953	-2.65(-2.01%)
May 10, 2019	130.38	131.66	128.63	131.38	10,057,591	+0.72(+0.55%)
May 09, 2019	132.36	133.78	130.21	130.66	15,603,050	-1.66(-1.25%)
May 08, 2019	130.86	133.01	130.67	132.32	15,706,313	+1.52(+1.16%)
May 07, 2019	132.67	133.28	130.13	130.80	11,174,360	-1.53(-1.16%)
May 06, 2019	129.91	132.65	129.68	132.33	10,153,059	+0.66(+0.50%)
May 03, 2019	132.54	132.63	131.13	131.67	9,053,709	+0.19(+0.14%)
May 02, 2019	132.70	133.00	129.76	131.48	16,910,356	-2.20(-1.64%)
May 01, 2019	134.77	135.43	133.54	133.68	9,081,623	-0.58(-0.43%)
Apr 30, 2019	136.37	136.63	133.34	134.26	15,559,109	-2.28(-1.67%)
Apr 29, 2019	139.37	139.55	134.88	136.54	26,261,148	-0.61(-0.44%)
Apr 26, 2019	135.95	137.27	134.79	137.15	14,453,758	+2.63(+1.95%)
Apr 25, 2019	132.68	136.13	132.17	134.52	16,711,545	+2.10(+1.58%)
Apr 24, 2019	130.47	133.06	130.09	132.42	11,679,848	+1.71(+1.30%)
Apr 23, 2019	130.75	131.58	130.02	130.72	12,403,081	+1.65(+1.28%)
Apr 22, 2019	129.29	129.58	128.44	129.07	10,402,486	-0.75(-0.58%)
Apr 18, 2019	129.16	130.24	128.51	129.83	12,130,750	+0.69(+0.53%)
Apr 17, 2019	127.24	129.74	126.72	129.14	14,492,353	+1.81(+1.42%)
Apr 16, 2019	129.14	129.51	126.99	127.33	14,849,640	-2.10(-1.62%)
Apr 15, 2019	128.46	130.07	127.22	129.43	33,426,216	+1.94(+1.52%)
Apr 12, 2019	125.38	128.31	123.86	127.48	66,571,860	+13.19(+11.54%)
Apr 11, 2019	115.40	115.53	114.02	114.29	13,030,779	-0.55(-0.48%)
Apr 10, 2019	115.25	115.69	113.98	114.84	14,372,033	+0.29(+0.26%)
Apr 09, 2019	113.32	114.84	113.00	114.55	17,688,968	+1.86(+1.65%)
Apr 08, 2019	112.72	113.54	112.37	112.68	11,277,300	-0.04(-0.03%)
Apr 05, 2019	112.69	112.85	112.04	112.72	11,128,195	+0.24(+0.22%)
Apr 04, 2019	111.00	112.58	110.79	112.48	14,668,488	+2.19(+1.98%)
Apr 03, 2019	110.47	110.87	109.99	110.29	10,747,701	+0.55(+0.50%)
Apr 02, 2019	110.91	111.06	109.70	109.74	9,418,106	-0.54(-0.49%)
Apr 01, 2019	109.38	110.62	109.17	110.28	11,002,871	+1.45(+1.33%)
Mar 29, 2019	109.35	109.39	108.20	108.83	16,689,231	+0.31(+0.29%)
Mar 28, 2019	108.41	109.07	108.06	108.52	11,986,201	+0.42(+0.39%)
Mar 27, 2019	108.26	108.89	107.56	108.10	10,887,049	+0.14(+0.13%)
Mar 26, 2019	106.25	108.16	106.13	107.96	17,029,550	+2.30(+2.18%)
Mar 25, 2019	106.34	106.91	105.19	105.66	18,554,022	-0.43(-0.41%)
Mar 22, 2019	106.19	106.84	105.38	106.09	24,621,430	-0.42(-0.40%)
Mar 21, 2019	107.92	107.97	106.22	106.51	27,992,590	-1.30(-1.21%)
Mar 20, 2019	108.12	108.68	105.91	107.81	36,306,500	-0.01(-0.01%)
Mar 19, 2019	110.71	111.46	107.62	107.82	46,295,268	-3.06(-2.76%)
Mar 18, 2019	110.79	111.74	110.23	110.88	22,208,476	-1.80(-1.60%)
Mar 15, 2019	112.23	113.19	111.43	112.68	15,234,317	+0.47(+0.42%)
Mar 14, 2019	111.86	112.50	111.67	112.21	17,761,416	+0.38(+0.34%)
Mar 13, 2019	112.57	112.58	111.47	111.83	18,357,880	-0.63(-0.56%)
Mar 12, 2019	112.45	113.02	111.78	112.46	10,120,752	-0.02(-0.02%)
Mar 11, 2019	111.78	112.72	111.77	112.48	7,092,936	+0.92(+0.83%)
Mar 08, 2019	111.21	111.58	110.66	111.56	6,681,426	-0.20(-0.18%)
Mar 07, 2019	112.58	112.62	111.22	111.75	6,451,226	-0.82(-0.73%)
Mar 06, 2019	111.74	112.77	111.74	112.58	7,498,599	+0.83(+0.75%)
Mar 05, 2019	111.97	112.27	111.51	111.74	5,239,443	-0.32(-0.29%)
Mar 04, 2019	112.15	112.15	110.85	112.07	6,135,339	+0.31(+0.28%)

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.