Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	120.27	122.01	120.04	121.64	1,887,700	+0.43(+0.35%)
May 30, 2019	120.85	121.30	119.83	121.21	1,636,284	+0.79(+0.66%)
May 29, 2019	120.12	120.50	119.45	120.42	1,386,257	-0.23(-0.19%)
May 28, 2019	120.32	121.90	119.86	120.65	3,547,779	+0.64(+0.53%)
May 24, 2019	122.60	123.23	119.85	120.01	4,550,000	-1.97(-1.62%)
May 23, 2019	121.77	122.02	120.31	121.98	1,706,214	-0.40(-0.33%)
May 22, 2019	121.01	123.14	121.01	122.38	2,547,304	+0.81(+0.67%)
May 21, 2019	120.83	122.50	120.83	121.57	4,680,714	+1.49(+1.24%)
May 20, 2019	119.62	120.62	119.44	120.08	1,874,521	-0.29(-0.24%)
May 17, 2019	119.90	121.16	119.41	120.37	1,460,400	-0.14(-0.12%)
May 16, 2019	119.08	121.05	119.05	120.51	1,727,164	+1.65(+1.39%)
May 15, 2019	117.86	119.11	117.53	118.86	1,184,605	+0.38(+0.32%)
May 14, 2019	117.29	119.15	117.29	118.48	1,499,613	+1.45(+1.24%)
May 13, 2019	116.60	117.44	115.83	117.03	1,613,635	-1.24(-1.05%)
May 10, 2019	116.93	118.29	115.76	118.27	1,192,900	+0.74(+0.63%)
May 09, 2019	117.04	117.65	115.76	117.53	2,207,559	-0.23(-0.20%)
May 08, 2019	117.46	118.44	117.15	117.76	2,316,555	+0.21(+0.18%)
May 07, 2019	118.00	118.71	116.61	117.55	1,767,766	-1.38(-1.16%)
May 06, 2019	117.53	119.32	117.50	118.93	1,137,095	-0.42(-0.35%)
May 03, 2019	119.21	119.43	118.25	119.35	2,486,100	+0.02(+0.02%)
May 02, 2019	117.50	119.36	117.36	119.33	3,348,757	+2.49(+2.13%)
May 01, 2019	117.50	118.88	116.67	116.84	6,055,203	-0.37(-0.32%)
Apr 30, 2019	117.00	118.60	116.70	117.21	7,266,498	+3.97(+3.51%)
Apr 29, 2019	111.90	113.61	111.01	113.24	7,239,975	+1.43(+1.28%)
Apr 26, 2019	112.40	112.42	111.37	111.81	3,185,600	-0.54(-0.48%)
Apr 25, 2019	112.83	113.00	111.83	112.35	5,057,980	-0.39(-0.35%)
Apr 24, 2019	114.10	114.10	112.74	112.74	1,832,324	-0.73(-0.64%)
Apr 23, 2019	112.71	113.78	112.39	113.47	3,326,658	+0.78(+0.69%)
Apr 22, 2019	111.17	112.80	110.87	112.69	1,978,233	+1.46(+1.31%)
Apr 18, 2019	111.50	111.90	110.79	111.23	1,917,800	-0.28(-0.25%)
Apr 17, 2019	111.78	112.42	111.47	111.51	2,529,919	-0.57(-0.51%)
Apr 16, 2019	113.68	113.85	111.65	112.08	4,443,361	-1.34(-1.18%)
Apr 15, 2019	113.01	113.42	112.43	113.42	2,170,869	+0.24(+0.21%)
Apr 12, 2019	113.43	113.91	113.17	113.18	3,208,800	-0.05(-0.04%)
Apr 11, 2019	112.87	113.51	112.12	113.23	3,097,508	+0.46(+0.41%)
Apr 10, 2019	114.61	114.73	112.48	112.77	4,083,234	-1.59(-1.39%)
Apr 09, 2019	113.39	114.43	113.15	114.36	2,158,691	+0.23(+0.20%)
Apr 08, 2019	113.74	114.21	112.43	114.13	3,155,871	+0.32(+0.28%)
Apr 05, 2019	115.34	115.43	113.71	113.81	2,232,400	-1.15(-1.00%)
Apr 04, 2019	115.25	115.50	114.03	114.96	2,324,507	-0.64(-0.55%)
Apr 03, 2019	114.80	115.68	114.14	115.60	2,927,141	+1.20(+1.05%)
Apr 02, 2019	114.00	114.58	113.67	114.40	2,412,237	+0.28(+0.25%)
Apr 01, 2019	114.10	114.41	112.81	114.12	2,648,656	+0.62(+0.55%)
Mar 29, 2019	111.73	113.69	111.30	113.50	6,285,900	+2.07(+1.86%)
Mar 28, 2019	110.30	111.45	109.87	111.43	2,949,273	+1.53(+1.39%)
Mar 27, 2019	109.96	110.59	109.03	109.90	3,947,343	-0.15(-0.14%)
Mar 26, 2019	109.11	110.21	108.81	110.05	7,171,475	+1.40(+1.29%)
Mar 25, 2019	110.03	110.20	108.53	108.65	4,959,421	-1.74(-1.58%)
Mar 22, 2019	109.94	111.32	109.54	110.39	6,714,900	+0.11(+0.10%)
Mar 21, 2019	106.31	112.90	106.30	110.28	7,361,739	+3.22(+3.01%)
Mar 20, 2019	107.00	108.25	105.48	107.06	11,028,153	-0.10(-0.09%)
Mar 19, 2019	106.65	108.41	106.31	107.16	9,358,300	-1.35(-1.24%)
Mar 18, 2019	111.65	112.00	106.74	108.51	25,991,576	+9.83(+9.96%)
Mar 15, 2019	98.31	99.30	97.48	98.68	6,285,100	+1.19(+1.22%)
Mar 14, 2019	99.05	99.66	97.39	97.49	3,623,352	-1.56(-1.57%)
Mar 13, 2019	99.02	100.39	98.65	99.05	2,246,282	+0.94(+0.96%)
Mar 12, 2019	98.83	99.27	98.07	98.11	2,054,484	-0.35(-0.36%)
Mar 11, 2019	96.35	98.83	96.18	98.46	2,047,569	+2.20(+2.29%)
Mar 08, 2019	93.88	96.65	93.82	96.26	1,873,400	+0.93(+0.98%)
Mar 07, 2019	95.02	95.44	93.89	95.33	1,957,713	+0.23(+0.24%)
Mar 06, 2019	95.31	96.07	94.65	95.10	2,049,134	-0.51(-0.53%)
Mar 05, 2019	95.97	96.10	95.10	95.61	1,780,657	-0.31(-0.32%)
Mar 04, 2019	97.30	97.86	94.95	95.92	2,463,606	-1.80(-1.84%)

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.