Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	105.21	106.13	102.18	102.35	2,474,102	-2.40(-2.29%)
Jun 27, 2019	104.53	106.27	103.89	104.75	494,379	+0.21(+0.20%)
Jun 26, 2019	105.86	106.47	104.55	104.55	580,731	-1.63(-1.54%)
Jun 25, 2019	106.29	107.02	105.14	106.17	800,099	+0.15(+0.14%)
Jun 24, 2019	104.91	106.75	104.91	106.03	628,382	+0.90(+0.86%)
Jun 21, 2019	106.04	106.81	105.13	105.13	642,015	-0.63(-0.60%)
Jun 20, 2019	104.88	105.82	103.80	105.76	515,049	+0.83(+0.79%)
Jun 19, 2019	105.87	105.87	104.00	104.93	844,508	-0.10(-0.09%)
Jun 18, 2019	104.98	105.87	104.08	105.03	852,122	-0.36(-0.34%)
Jun 17, 2019	106.08	106.86	104.75	105.39	379,076	-1.03(-0.97%)
Jun 14, 2019	106.47	107.46	104.94	106.41	389,603	+0.47(+0.45%)
Jun 13, 2019	106.38	106.38	103.83	105.94	537,247	-0.43(-0.41%)
Jun 12, 2019	106.24	107.45	104.53	106.37	624,680	-0.33(-0.31%)
Jun 11, 2019	109.67	109.67	104.72	106.70	971,967	-3.06(-2.79%)
Jun 10, 2019	109.67	111.52	109.17	109.76	476,405	-0.18(-0.16%)
Jun 07, 2019	110.63	110.63	108.76	109.94	457,743	+0.24(+0.22%)
Jun 06, 2019	110.87	110.95	109.55	109.70	689,063	+0.15(+0.14%)
Jun 05, 2019	108.70	110.41	108.40	109.55	718,340	+0.97(+0.89%)
Jun 04, 2019	108.15	108.94	106.77	108.58	707,682	+0.79(+0.73%)
Jun 03, 2019	106.92	108.35	106.20	107.79	978,652	+0.59(+0.55%)
May 31, 2019	105.33	108.32	104.60	107.20	1,229,052	+1.92(+1.82%)
May 30, 2019	106.94	107.36	103.24	105.29	798,914	-0.36(-0.34%)
May 29, 2019	101.53	106.03	101.53	105.64	848,589	+1.74(+1.68%)
May 28, 2019	105.33	106.22	103.90	103.90	709,665	-1.43(-1.36%)
May 24, 2019	104.47	105.76	103.47	105.33	378,141	+0.73(+0.70%)
May 23, 2019	106.15	106.89	104.33	104.60	708,660	-1.56(-1.47%)
May 22, 2019	105.09	106.26	104.45	106.15	406,003	+0.44(+0.42%)
May 21, 2019	105.62	106.36	104.39	105.71	664,610	-0.30(-0.28%)
May 20, 2019	104.64	106.21	104.57	106.01	484,885	+1.82(+1.75%)
May 17, 2019	102.72	104.95	102.72	104.18	588,840	+0.53(+0.51%)
May 16, 2019	102.20	103.80	102.20	103.65	642,729	+1.35(+1.32%)
May 15, 2019	102.93	103.36	101.43	102.30	667,114	-1.17(-1.13%)
May 14, 2019	101.44	104.02	101.44	103.47	862,733	+1.90(+1.87%)
May 13, 2019	100.48	101.86	100.48	101.57	605,752	-0.28(-0.27%)
May 10, 2019	101.82	102.56	100.67	101.85	735,162	-0.18(-0.17%)
May 09, 2019	100.34	102.88	100.34	102.03	1,015,217	+0.95(+0.94%)
May 08, 2019	100.02	101.44	99.98	101.07	1,367,774	+0.84(+0.84%)
May 07, 2019	101.41	102.36	99.84	100.23	990,363	-1.27(-1.25%)
May 06, 2019	98.68	102.33	98.48	101.50	715,399	+2.06(+2.07%)
May 03, 2019	99.26	100.77	98.93	99.45	718,915	+1.06(+1.08%)
May 02, 2019	99.11	99.38	98.29	98.38	1,024,489	-1.12(-1.13%)
May 01, 2019	99.69	100.45	99.24	99.51	519,240	-0.56(-0.56%)
Apr 30, 2019	99.89	100.30	99.34	100.07	789,140	+0.60(+0.60%)
Apr 29, 2019	99.67	100.62	99.12	99.47	419,122	-0.54(-0.54%)
Apr 26, 2019	99.81	100.92	99.43	100.01	339,860	-0.19(-0.19%)
Apr 25, 2019	99.19	100.36	98.96	100.19	393,621	+0.38(+0.38%)
Apr 24, 2019	99.27	100.08	99.27	99.81	610,750	+0.23(+0.23%)
Apr 23, 2019	100.12	100.45	99.16	99.58	522,118	+0.05(+0.05%)
Apr 22, 2019	99.44	99.82	98.60	99.54	496,165	-0.19(-0.19%)
Apr 18, 2019	99.61	100.14	98.79	99.72	655,756	+0.45(+0.46%)
Apr 17, 2019	96.59	99.63	96.59	99.27	653,328	+1.84(+1.89%)
Apr 16, 2019	96.05	97.78	96.05	97.43	473,926	+1.22(+1.27%)
Apr 15, 2019	95.08	96.85	94.78	96.21	486,440	+1.52(+1.60%)
Apr 12, 2019	94.55	96.06	94.52	94.69	443,331	+0.24(+0.25%)
Apr 11, 2019	94.93	95.17	93.90	94.45	581,295	-0.23(-0.24%)
Apr 10, 2019	93.20	94.87	92.60	94.68	912,096	+1.21(+1.30%)
Apr 09, 2019	94.29	95.03	93.14	93.47	487,755	-0.67(-0.71%)
Apr 08, 2019	94.73	95.02	93.90	94.14	427,945	-0.26(-0.27%)
Apr 05, 2019	94.20	94.66	93.61	94.39	750,291	+0.10(+0.10%)
Apr 04, 2019	94.07	94.87	92.87	94.30	441,495	+0.05(+0.05%)
Apr 03, 2019	95.15	95.82	94.22	94.25	615,378	-0.79(-0.83%)
Apr 02, 2019	94.89	96.00	94.80	95.03	467,679	-0.33(-0.34%)

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.