Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	129.43	130.49	128.85	129.81	1,576,010	-0.14(-0.11%)
May 30, 2019	129.74	130.44	128.84	129.95	1,198,379	+0.59(+0.46%)
May 29, 2019	129.98	130.16	128.13	129.37	1,665,196	-1.08(-0.83%)
May 28, 2019	131.98	132.69	130.42	130.44	1,394,914	-1.48(-1.12%)
May 24, 2019	131.43	132.07	130.86	131.93	1,018,900	+0.89(+0.68%)
May 23, 2019	131.37	131.50	129.73	131.03	1,984,503	-0.91(-0.69%)
May 22, 2019	131.51	132.21	131.03	131.94	1,238,198	+0.44(+0.33%)
May 21, 2019	132.30	132.73	131.03	131.51	1,559,535	-0.62(-0.47%)
May 20, 2019	131.53	132.74	131.30	132.13	1,615,428	+0.61(+0.46%)
May 17, 2019	130.17	132.44	130.09	131.52	1,930,259	+0.07(+0.05%)
May 16, 2019	130.53	132.22	130.53	131.45	1,891,200	+0.79(+0.61%)
May 15, 2019	129.36	130.99	129.06	130.66	1,604,801	+0.72(+0.56%)
May 14, 2019	127.58	130.53	127.58	129.94	1,990,599	+2.05(+1.60%)
May 13, 2019	126.97	128.22	126.58	127.89	1,807,434	-0.49(-0.38%)
May 10, 2019	125.88	128.42	125.53	128.38	1,091,230	+1.90(+1.50%)
May 09, 2019	125.59	126.75	124.81	126.48	1,040,776	+0.27(+0.21%)
May 08, 2019	126.18	127.28	126.00	126.21	1,134,031	-0.16(-0.13%)
May 07, 2019	127.37	128.22	125.91	126.37	1,335,567	-1.53(-1.20%)
May 06, 2019	126.64	128.26	126.07	127.90	1,087,458	+0.07(+0.06%)
May 03, 2019	127.39	128.61	126.88	127.83	1,243,740	+0.58(+0.46%)
May 02, 2019	127.88	128.41	126.71	127.25	1,178,408	-0.34(-0.27%)
May 01, 2019	128.07	128.57	127.49	127.59	1,400,912	-0.60(-0.47%)
Apr 30, 2019	126.48	128.29	126.28	128.19	1,747,802	+2.04(+1.62%)
Apr 29, 2019	125.29	126.57	125.21	126.15	1,103,221	+1.09(+0.87%)
Apr 26, 2019	124.18	125.23	124.18	125.06	871,100	+0.94(+0.75%)
Apr 25, 2019	123.27	124.44	122.38	124.12	1,266,065	+0.01(+0.01%)
Apr 24, 2019	123.67	124.55	122.65	124.11	1,302,125	+1.04(+0.85%)
Apr 23, 2019	122.17	123.21	122.00	123.07	1,558,597	+1.25(+1.03%)
Apr 22, 2019	123.40	123.65	121.80	121.82	1,406,226	-2.07(-1.67%)
Apr 18, 2019	123.73	126.20	123.06	123.89	2,466,175	+2.73(+2.25%)
Apr 17, 2019	123.31	123.31	121.10	121.16	1,608,660	-2.20(-1.79%)
Apr 16, 2019	122.51	123.58	122.28	123.36	1,164,589	+1.38(+1.13%)
Apr 15, 2019	122.89	122.97	121.81	121.98	873,725	-0.83(-0.68%)
Apr 12, 2019	122.15	122.93	121.92	122.81	1,231,517	+1.28(+1.06%)
Apr 11, 2019	121.04	121.66	120.47	121.53	1,071,968	+0.73(+0.61%)
Apr 10, 2019	120.77	121.08	120.03	120.80	1,402,416	+0.24(+0.20%)
Apr 09, 2019	120.82	120.82	119.82	120.56	1,544,905	-0.61(-0.51%)
Apr 08, 2019	122.00	122.00	120.80	121.17	1,128,427	-0.46(-0.38%)
Apr 05, 2019	121.75	122.25	121.38	121.63	1,222,770	-0.11(-0.09%)
Apr 04, 2019	122.08	122.16	121.26	121.74	1,250,620	-0.07(-0.06%)
Apr 03, 2019	122.62	122.62	120.85	121.81	1,258,204	-0.19(-0.15%)
Apr 02, 2019	123.40	123.40	121.80	122.00	1,177,687	-1.08(-0.88%)
Apr 01, 2019	122.67	123.60	122.50	123.08	1,735,225	+0.77(+0.63%)
Mar 29, 2019	122.81	123.18	121.86	122.31	1,489,550	+0.23(+0.19%)
Mar 28, 2019	121.91	122.33	120.79	122.08	821,319	+0.49(+0.40%)
Mar 27, 2019	120.50	122.12	120.37	121.59	1,344,269	+1.22(+1.01%)
Mar 26, 2019	120.92	121.22	119.44	120.37	1,683,349	+0.03(+0.02%)
Mar 25, 2019	120.48	121.05	119.82	120.34	1,282,277	+0.04(+0.04%)
Mar 22, 2019	119.42	121.50	119.30	120.30	2,638,309	+0.47(+0.39%)
Mar 21, 2019	116.53	119.89	116.15	119.82	1,712,888	+2.71(+2.31%)
Mar 20, 2019	118.69	118.69	117.04	117.11	1,502,122	-1.43(-1.20%)
Mar 19, 2019	120.88	121.35	118.26	118.54	1,879,273	-1.79(-1.49%)
Mar 18, 2019	120.07	120.53	119.76	120.33	1,423,657	+0.68(+0.57%)
Mar 15, 2019	119.03	120.13	118.54	119.65	2,369,622	+1.00(+0.84%)
Mar 14, 2019	118.75	119.06	118.28	118.66	1,161,331	+0.05(+0.05%)
Mar 13, 2019	118.58	119.38	118.39	118.60	1,333,964	+0.25(+0.21%)
Mar 12, 2019	117.90	118.50	117.46	118.35	1,084,776	+0.76(+0.64%)
Mar 11, 2019	117.83	118.08	117.23	117.59	1,450,330	+0.76(+0.65%)
Mar 08, 2019	116.20	116.92	115.93	116.84	1,293,755	+0.27(+0.23%)
Mar 07, 2019	116.77	116.89	115.82	116.57	1,287,119	-0.27(-0.24%)
Mar 06, 2019	117.65	118.23	116.75	116.84	1,011,506	-0.79(-0.67%)
Mar 05, 2019	117.39	117.75	116.38	117.63	1,493,729	+0.48(+0.41%)
Mar 04, 2019	118.12	118.49	116.06	117.15	1,024,129	-0.78(-0.66%)

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.