Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	103.66	107.08	103.48	105.55	3,911,467	+1.88(+1.82%)
May 30, 2019	102.20	103.79	101.68	103.66	2,831,532	+1.77(+1.74%)
May 29, 2019	102.44	103.16	101.64	101.89	1,735,876	-0.50(-0.48%)
May 28, 2019	103.95	104.75	102.39	102.39	1,799,631	-1.39(-1.34%)
May 24, 2019	105.26	105.26	103.69	103.78	2,453,058	+0.11(+0.11%)
May 23, 2019	102.66	103.71	102.31	103.66	1,809,981	+0.86(+0.84%)
May 22, 2019	101.69	102.91	101.69	102.80	1,508,690	+1.28(+1.26%)
May 21, 2019	100.71	101.72	99.81	101.52	1,899,037	+1.27(+1.26%)
May 20, 2019	102.34	102.36	99.53	100.25	4,337,492	-3.05(-2.95%)
May 17, 2019	103.14	103.79	103.02	103.31	2,238,608	-0.23(-0.22%)
May 16, 2019	103.20	103.97	103.17	103.53	1,719,729	+0.23(+0.23%)
May 15, 2019	102.96	103.91	102.54	103.30	1,334,895	+0.28(+0.28%)
May 14, 2019	102.69	103.96	102.64	103.02	2,115,028	+0.48(+0.47%)
May 13, 2019	101.32	102.70	101.23	102.54	2,106,283	+0.50(+0.49%)
May 10, 2019	100.68	102.40	100.42	102.03	1,665,345	+1.34(+1.33%)
May 09, 2019	100.38	101.33	99.64	100.69	1,467,599	+0.26(+0.26%)
May 08, 2019	100.15	101.39	99.88	100.43	1,568,421	+0.39(+0.39%)
May 07, 2019	101.18	101.34	99.35	100.04	1,443,560	-1.25(-1.24%)
May 06, 2019	100.90	101.57	100.20	101.29	1,444,596	-0.02(-0.02%)
May 03, 2019	101.02	101.66	100.82	101.31	951,291	+0.62(+0.61%)
May 02, 2019	101.10	101.72	100.48	100.69	1,506,807	-0.34(-0.34%)
May 01, 2019	101.99	102.86	100.97	101.03	1,824,692	-1.08(-1.06%)
Apr 30, 2019	100.41	102.23	99.65	102.11	2,539,220	+1.77(+1.76%)
Apr 29, 2019	100.67	100.93	100.09	100.34	1,638,522	-0.33(-0.33%)
Apr 26, 2019	100.26	101.24	99.89	100.68	2,025,513	+1.10(+1.10%)
Apr 25, 2019	99.89	99.98	99.09	99.58	1,730,749	-0.37(-0.37%)
Apr 24, 2019	100.42	100.96	99.52	99.95	2,519,834	-0.25(-0.25%)
Apr 23, 2019	99.93	100.54	99.16	100.21	2,315,465	+0.69(+0.69%)
Apr 22, 2019	99.54	99.61	98.00	99.52	2,525,618	-0.03(-0.03%)
Apr 18, 2019	98.84	100.62	97.26	99.55	3,385,504	-1.26(-1.25%)
Apr 17, 2019	103.28	103.28	99.80	100.81	4,003,202	-0.36(-0.35%)
Apr 16, 2019	103.38	103.53	100.41	101.16	3,697,017	-2.27(-2.19%)
Apr 15, 2019	104.61	104.81	103.10	103.43	2,951,175	-1.19(-1.14%)
Apr 12, 2019	104.18	104.69	103.03	104.62	2,216,806	+0.11(+0.11%)
Apr 11, 2019	105.85	106.03	104.20	104.51	2,307,752	-1.23(-1.17%)
Apr 10, 2019	105.67	105.82	105.28	105.74	1,889,626	+0.34(+0.32%)
Apr 09, 2019	104.36	105.44	104.14	105.40	1,980,625	+1.07(+1.03%)
Apr 08, 2019	104.69	105.02	103.92	104.33	2,002,542	-0.48(-0.46%)
Apr 05, 2019	104.09	104.89	103.53	104.81	1,185,819	+0.72(+0.69%)
Apr 04, 2019	104.47	104.53	103.36	104.09	1,189,942	-0.14(-0.13%)
Apr 03, 2019	104.21	104.52	103.14	104.22	1,806,348	+0.01(+0.01%)
Apr 02, 2019	102.84	104.39	102.60	104.22	1,481,996	+1.38(+1.34%)
Apr 01, 2019	104.22	104.22	102.31	102.84	2,230,684	-1.08(-1.04%)
Mar 29, 2019	103.29	104.08	102.71	103.92	3,214,166	+0.62(+0.61%)
Mar 28, 2019	102.84	103.31	102.26	103.29	3,051,656	+0.69(+0.67%)
Mar 27, 2019	101.86	102.62	101.10	102.60	2,060,804	+0.68(+0.67%)
Mar 26, 2019	102.02	103.02	101.26	101.92	1,843,199	+0.21(+0.21%)
Mar 25, 2019	101.95	102.27	101.53	101.71	2,693,268	-0.18(-0.17%)
Mar 22, 2019	102.58	103.66	101.88	101.89	2,362,031	-0.73(-0.71%)
Mar 21, 2019	101.72	103.21	101.62	102.62	3,187,771	+0.52(+0.51%)
Mar 20, 2019	101.15	102.37	100.41	102.10	2,653,650	+0.97(+0.96%)
Mar 19, 2019	101.24	101.67	100.62	101.13	2,669,169	-0.07(-0.07%)
Mar 18, 2019	101.60	101.96	100.70	101.20	2,296,972	-0.30(-0.30%)
Mar 15, 2019	101.08	101.59	100.71	101.50	3,886,216	+0.83(+0.82%)
Mar 14, 2019	100.77	100.97	100.02	100.68	2,045,269	+0.10(+0.10%)
Mar 13, 2019	99.95	101.10	99.77	100.58	3,119,089	+0.93(+0.94%)
Mar 12, 2019	99.54	100.08	99.11	99.64	2,195,339	+0.25(+0.25%)
Mar 11, 2019	97.49	99.46	97.43	99.39	1,945,004	+2.08(+2.13%)
Mar 08, 2019	97.12	97.82	96.70	97.32	1,409,256	+0.18(+0.18%)
Mar 07, 2019	97.03	97.91	96.77	97.14	2,007,329	+0.05(+0.05%)
Mar 06, 2019	96.43	97.53	96.22	97.09	2,342,001	+0.89(+0.92%)
Mar 05, 2019	96.15	96.79	96.01	96.21	1,581,880	+0.06(+0.06%)
Mar 04, 2019	96.26	96.37	94.81	96.15	2,047,965	+0.23(+0.23%)

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.