Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	107.17	107.52	106.80	106.91	1,830,459	-1.36(-1.26%)
May 30, 2019	108.54	108.80	107.82	108.27	1,646,767	-0.01(-0.01%)
May 29, 2019	108.53	108.55	107.59	108.28	1,943,585	-0.64(-0.59%)
May 28, 2019	110.40	110.56	108.92	108.92	2,558,150	-1.38(-1.25%)
May 24, 2019	110.55	110.65	109.94	110.30	742,205	+0.31(+0.28%)
May 23, 2019	110.38	110.38	109.36	109.98	2,642,181	-1.22(-1.10%)
May 22, 2019	111.31	111.53	110.94	111.21	1,440,918	-0.47(-0.42%)
May 21, 2019	111.31	111.80	111.25	111.67	790,539	+0.93(+0.84%)
May 20, 2019	110.72	111.31	110.40	110.74	1,122,983	-0.38(-0.35%)
May 17, 2019	110.83	111.98	110.82	111.13	1,380,953	-0.55(-0.50%)
May 16, 2019	111.16	112.25	111.16	111.68	1,390,769	+0.88(+0.80%)
May 15, 2019	109.96	111.05	109.74	110.80	1,226,362	+0.13(+0.12%)
May 14, 2019	110.12	111.27	110.08	110.66	1,767,231	+0.86(+0.78%)
May 13, 2019	110.22	110.58	109.34	109.80	2,429,873	-2.25(-2.00%)
May 10, 2019	110.99	112.30	109.94	112.05	2,264,419	+0.62(+0.55%)
May 09, 2019	110.84	111.60	110.16	111.43	2,569,561	-0.19(-0.17%)
May 08, 2019	111.81	112.39	111.56	111.62	2,348,623	-0.32(-0.29%)
May 07, 2019	112.74	112.83	111.22	111.94	1,877,772	-1.66(-1.46%)
May 06, 2019	112.52	113.82	112.46	113.60	2,042,733	-0.45(-0.39%)
May 03, 2019	113.58	114.17	113.52	114.05	1,529,372	+0.91(+0.81%)
May 02, 2019	113.25	113.66	112.55	113.14	1,476,231	-0.22(-0.20%)
May 01, 2019	114.38	114.46	113.35	113.36	2,513,660	-0.86(-0.75%)
Apr 30, 2019	113.91	114.38	113.46	114.22	1,606,114	+0.55(+0.49%)
Apr 29, 2019	113.53	114.02	113.50	113.67	985,739	+0.16(+0.14%)
Apr 26, 2019	112.96	113.50	112.82	113.50	1,129,078	+0.46(+0.41%)
Apr 25, 2019	112.97	113.36	112.50	113.04	1,042,287	-0.22(-0.20%)
Apr 24, 2019	113.40	113.58	113.16	113.26	3,437,414	-0.19(-0.16%)
Apr 23, 2019	112.83	113.57	112.67	113.45	1,303,003	+0.73(+0.65%)
Apr 22, 2019	112.61	112.88	112.48	112.72	1,964,235	-0.12(-0.11%)
Apr 18, 2019	113.08	113.08	112.41	112.84	3,428,169	+0.11(+0.09%)
Apr 17, 2019	113.61	113.61	112.60	112.74	1,033,770	-0.39(-0.35%)
Apr 16, 2019	113.30	113.39	112.92	113.13	981,523	+0.22(+0.20%)
Apr 15, 2019	113.16	113.28	112.73	112.91	3,698,121	-0.26(-0.23%)
Apr 12, 2019	113.08	113.36	112.70	113.17	1,654,750	+0.87(+0.77%)
Apr 11, 2019	112.42	112.54	111.96	112.30	1,542,836	+0.13(+0.12%)
Apr 10, 2019	112.00	112.25	111.81	112.16	1,313,246	+0.37(+0.33%)
Apr 09, 2019	112.13	112.13	111.57	111.80	2,116,163	-0.73(-0.64%)
Apr 08, 2019	112.32	112.55	112.12	112.52	1,175,773	+0.07(+0.06%)
Apr 05, 2019	112.17	112.48	111.98	112.45	1,413,276	+0.51(+0.46%)
Apr 04, 2019	111.65	111.98	111.52	111.94	1,028,269	+0.38(+0.34%)
Apr 03, 2019	111.91	111.98	111.25	111.56	2,247,631	+0.12(+0.11%)
Apr 02, 2019	111.71	111.73	111.17	111.43	2,556,249	-0.23(-0.21%)
Apr 01, 2019	111.10	111.76	111.06	111.66	3,628,924	+1.25(+1.13%)
Mar 29, 2019	110.45	110.48	109.92	110.41	2,613,041	+0.58(+0.53%)
Mar 28, 2019	109.70	110.02	109.12	109.83	1,587,132	+0.35(+0.32%)
Mar 27, 2019	109.92	110.19	108.94	109.48	2,348,606	-0.48(-0.44%)
Mar 26, 2019	109.60	110.15	109.32	109.96	1,645,235	+1.08(+0.99%)
Mar 25, 2019	109.02	109.42	108.46	108.88	2,389,658	-0.19(-0.17%)
Mar 22, 2019	110.51	110.69	108.94	109.07	2,216,661	-1.98(-1.78%)
Mar 21, 2019	109.77	111.27	109.69	111.05	1,507,131	+0.97(+0.88%)
Mar 20, 2019	110.78	111.01	109.94	110.08	1,467,657	-0.83(-0.75%)
Mar 19, 2019	111.59	111.78	110.60	110.92	2,297,916	-0.27(-0.24%)
Mar 18, 2019	110.83	111.28	110.79	111.18	1,029,178	+0.43(+0.39%)
Mar 15, 2019	110.40	111.06	110.37	110.76	2,145,237	+0.51(+0.46%)
Mar 14, 2019	110.29	110.56	110.07	110.25	815,968	-0.04(-0.04%)
Mar 13, 2019	109.95	110.61	109.86	110.29	1,272,910	+0.70(+0.64%)
Mar 12, 2019	109.47	109.84	109.43	109.59	1,162,925	+0.33(+0.30%)
Mar 11, 2019	108.30	109.30	108.18	109.26	1,195,174	+1.34(+1.24%)
Mar 08, 2019	107.59	107.98	107.23	107.92	3,405,752	-0.30(-0.28%)
Mar 07, 2019	108.75	108.82	107.87	108.22	2,144,478	-0.66(-0.60%)
Mar 06, 2019	109.66	109.66	108.75	108.88	1,473,456	-0.77(-0.71%)
Mar 05, 2019	109.95	109.95	109.40	109.65	1,535,515	-0.22(-0.20%)
Mar 04, 2019	110.68	110.73	108.91	109.88	2,885,692	-0.44(-0.40%)

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.