Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	106.92	106.96	105.12	106.61	209,238	-0.42(-0.39%)
Apr 29, 2019	106.66	107.97	106.66	107.03	143,388	+0.41(+0.38%)
Apr 26, 2019	105.79	106.98	105.20	106.62	157,400	+0.68(+0.64%)
Apr 25, 2019	108.02	108.16	105.15	105.94	219,938	-2.21(-2.04%)
Apr 24, 2019	107.08	108.97	106.56	108.15	147,814	+0.78(+0.73%)
Apr 23, 2019	104.50	107.46	104.40	107.37	295,083	+3.07(+2.94%)
Apr 22, 2019	104.98	105.09	104.00	104.30	256,494	-1.06(-1.01%)
Apr 18, 2019	105.50	106.27	103.96	105.36	246,400	-0.20(-0.19%)
Apr 17, 2019	109.13	109.39	104.73	105.56	377,150	-3.75(-3.43%)
Apr 16, 2019	109.70	110.20	109.06	109.31	167,342	+0.29(+0.27%)
Apr 15, 2019	109.73	110.73	108.85	109.02	201,336	-0.61(-0.56%)
Apr 12, 2019	109.42	111.08	109.17	109.63	287,200	+0.89(+0.82%)
Apr 11, 2019	108.13	109.07	105.89	108.74	203,568	+0.90(+0.83%)
Apr 10, 2019	106.47	108.06	105.46	107.84	239,866	+1.20(+1.13%)
Apr 09, 2019	106.45	107.85	106.06	106.64	189,947	-0.40(-0.37%)
Apr 08, 2019	107.05	107.36	105.56	107.04	621,542	-0.50(-0.46%)
Apr 05, 2019	107.46	108.11	106.71	107.54	292,900	+0.10(+0.09%)
Apr 04, 2019	106.33	107.85	106.27	107.44	267,022	+0.99(+0.93%)
Apr 03, 2019	105.03	106.94	104.75	106.45	393,247	+2.17(+2.08%)
Apr 02, 2019	105.08	105.08	103.42	104.28	411,091	-0.85(-0.81%)
Apr 01, 2019	103.16	105.24	103.16	105.13	331,008	+2.72(+2.66%)
Mar 29, 2019	100.99	102.59	100.01	102.41	555,700	+2.19(+2.19%)
Mar 28, 2019	98.51	100.50	98.15	100.22	356,631	+2.75(+2.82%)
Mar 27, 2019	99.25	100.00	96.72	97.47	400,232	-1.32(-1.34%)
Mar 26, 2019	99.36	100.62	97.90	98.79	443,504	+0.32(+0.32%)
Mar 25, 2019	98.17	99.54	96.82	98.47	405,884	+0.02(+0.02%)
Mar 22, 2019	104.06	104.29	98.32	98.45	535,400	-6.25(-5.97%)
Mar 21, 2019	103.03	105.77	101.71	104.70	553,139	+0.94(+0.91%)
Mar 20, 2019	103.79	105.46	101.99	103.76	338,127	+0.15(+0.14%)
Mar 19, 2019	103.61	104.37	103.06	103.61	297,794	+0.46(+0.45%)
Mar 18, 2019	102.05	103.67	101.97	103.15	261,338	+1.10(+1.08%)
Mar 15, 2019	102.01	103.60	101.81	102.05	588,800	+0.11(+0.11%)
Mar 14, 2019	102.32	102.68	101.79	101.94	377,516	-0.29(-0.28%)
Mar 13, 2019	101.13	103.05	101.12	102.23	480,583	+1.27(+1.26%)
Mar 12, 2019	100.51	101.91	100.17	100.96	319,868	-0.17(-0.17%)
Mar 11, 2019	97.15	101.19	97.12	101.13	704,762	+4.50(+4.66%)
Mar 08, 2019	93.28	96.86	93.01	96.63	708,500	+2.96(+3.16%)
Mar 07, 2019	94.39	94.98	90.35	93.67	1,256,311	-6.82(-6.79%)
Mar 06, 2019	101.88	101.93	100.04	100.49	614,423	-1.22(-1.20%)
Mar 05, 2019	102.35	102.63	101.34	101.71	347,210	-0.66(-0.64%)
Mar 04, 2019	103.51	103.86	101.40	102.37	344,396	-0.46(-0.45%)
Mar 01, 2019	103.38	103.48	101.83	102.83	605,100	+0.61(+0.60%)
Feb 28, 2019	103.42	103.97	102.20	102.22	530,301	-1.98(-1.90%)
Feb 27, 2019	105.91	106.38	103.67	104.20	447,915	-2.09(-1.97%)
Feb 26, 2019	106.25	107.00	105.62	106.29	289,637	+0.02(+0.02%)
Feb 25, 2019	107.26	108.29	105.71	106.27	449,900	-0.41(-0.38%)
Feb 22, 2019	106.73	107.55	105.84	106.68	285,700	+0.21(+0.20%)
Feb 21, 2019	106.13	106.66	105.21	106.47	329,679	+0.30(+0.28%)
Feb 20, 2019	105.61	106.42	105.08	106.17	366,067	+1.03(+0.98%)
Feb 19, 2019	104.03	105.77	103.63	105.14	399,443	+0.99(+0.95%)
Feb 15, 2019	103.63	104.16	102.80	104.15	355,100	+1.00(+0.97%)
Feb 14, 2019	101.51	103.57	101.02	103.15	427,594	+1.06(+1.04%)
Feb 13, 2019	100.54	103.15	100.54	102.09	408,960	+1.70(+1.69%)
Feb 12, 2019	100.93	102.08	100.29	100.39	284,362	+0.33(+0.33%)
Feb 11, 2019	99.28	100.33	98.55	100.06	347,411	+1.34(+1.36%)
Feb 08, 2019	98.12	98.75	97.28	98.72	219,200	-0.17(-0.17%)
Feb 07, 2019	98.98	99.79	98.01	98.89	302,040	-0.40(-0.40%)
Feb 06, 2019	98.09	100.17	98.03	99.29	273,862	+1.27(+1.30%)
Feb 05, 2019	97.54	98.75	97.45	98.02	278,706	+0.98(+1.01%)
Feb 04, 2019	96.62	97.10	96.12	97.04	203,182	+0.61(+0.63%)

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.