Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	128.96	130.90	128.78	130.02	7,535,971	-0.16(-0.12%)
May 30, 2019	129.86	130.65	129.33	130.18	5,354,399	+0.62(+0.48%)
May 29, 2019	129.94	130.13	128.78	129.56	7,818,882	-1.03(-0.79%)
May 28, 2019	131.17	131.99	130.56	130.59	9,076,057	-0.17(-0.13%)
May 24, 2019	131.07	131.25	130.20	130.76	4,613,305	+0.06(+0.05%)
May 23, 2019	130.68	131.51	129.93	130.70	6,847,607	-1.10(-0.84%)
May 22, 2019	131.78	132.12	131.35	131.80	5,170,408	-0.24(-0.18%)
May 21, 2019	132.51	132.51	131.08	132.04	7,158,076	+0.18(+0.13%)
May 20, 2019	132.20	132.35	131.21	131.86	8,128,694	-1.11(-0.84%)
May 17, 2019	132.21	133.90	131.98	132.98	9,103,224	-0.45(-0.34%)
May 16, 2019	133.22	134.31	132.75	133.43	9,837,330	+0.81(+0.61%)
May 15, 2019	130.52	133.14	130.02	132.62	9,884,758	+1.46(+1.11%)
May 14, 2019	131.48	132.60	130.03	131.16	12,152,472	+1.83(+1.42%)
May 13, 2019	129.49	130.63	128.56	129.33	11,565,595	-2.66(-2.01%)
May 10, 2019	130.98	132.27	129.22	131.99	10,011,404	+0.73(+0.55%)
May 09, 2019	132.97	134.39	130.81	131.26	15,531,395	-1.66(-1.25%)
May 08, 2019	131.46	133.63	131.27	132.93	15,634,184	+1.53(+1.16%)
May 07, 2019	133.28	133.89	130.73	131.40	11,123,044	-1.54(-1.16%)
May 06, 2019	130.51	133.26	130.28	132.94	10,106,433	+0.66(+0.50%)
May 03, 2019	133.15	133.24	131.74	132.28	9,012,132	+0.19(+0.14%)
May 02, 2019	133.31	133.62	130.36	132.09	16,832,698	-2.21(-1.64%)
May 01, 2019	135.39	136.06	134.16	134.30	9,039,917	-0.58(-0.43%)
Apr 30, 2019	136.99	137.26	133.95	134.88	15,487,657	-2.29(-1.67%)
Apr 29, 2019	140.02	140.19	135.51	137.17	26,140,548	-0.61(-0.44%)
Apr 26, 2019	136.58	137.90	135.41	137.78	14,387,381	+2.64(+1.95%)
Apr 25, 2019	133.29	136.76	132.78	135.14	16,634,800	+2.11(+1.58%)
Apr 24, 2019	131.08	133.68	130.69	133.03	11,626,211	+1.71(+1.30%)
Apr 23, 2019	131.35	132.19	130.62	131.32	12,346,122	+1.65(+1.28%)
Apr 22, 2019	129.88	130.18	129.03	129.67	10,354,714	-0.76(-0.58%)
Apr 18, 2019	129.76	130.84	129.11	130.43	12,075,042	+0.69(+0.53%)
Apr 17, 2019	127.83	130.34	127.30	129.74	14,425,799	+1.82(+1.42%)
Apr 16, 2019	129.74	130.11	127.58	127.92	14,781,446	-2.11(-1.62%)
Apr 15, 2019	129.05	130.67	127.81	130.02	33,272,712	+1.95(+1.52%)
Apr 12, 2019	125.95	128.90	124.43	128.07	66,266,140	+13.25(+11.54%)
Apr 11, 2019	115.93	116.06	114.54	114.82	12,970,937	-0.55(-0.48%)
Apr 10, 2019	115.78	116.23	114.50	115.37	14,306,032	+0.30(+0.26%)
Apr 09, 2019	113.84	115.37	113.52	115.07	17,607,734	+1.87(+1.65%)
Apr 08, 2019	113.24	114.06	112.89	113.20	11,225,511	-0.04(-0.03%)
Apr 05, 2019	113.21	113.37	112.56	113.24	11,077,090	+0.25(+0.22%)
Apr 04, 2019	111.51	113.11	111.30	113.00	14,601,126	+2.20(+1.98%)
Apr 03, 2019	110.98	111.38	110.50	110.80	10,698,344	+0.55(+0.50%)
Apr 02, 2019	111.42	111.57	110.21	110.25	9,374,855	-0.54(-0.49%)
Apr 01, 2019	109.89	111.14	109.68	110.79	10,952,342	+1.46(+1.33%)
Mar 29, 2019	109.86	109.89	108.70	109.33	16,612,589	+0.31(+0.29%)
Mar 28, 2019	108.91	109.57	108.56	109.02	11,931,156	+0.42(+0.39%)
Mar 27, 2019	108.76	109.39	108.05	108.59	10,837,052	+0.14(+0.13%)
Mar 26, 2019	106.74	108.65	106.61	108.46	16,951,344	+2.31(+2.18%)
Mar 25, 2019	106.83	107.40	105.68	106.14	18,468,816	-0.43(-0.41%)
Mar 22, 2019	106.67	107.33	105.87	106.58	24,508,360	-0.42(-0.40%)
Mar 21, 2019	108.42	108.47	106.71	107.00	27,864,038	-1.31(-1.21%)
Mar 20, 2019	108.62	109.19	106.40	108.31	36,139,768	-0.01(-0.01%)
Mar 19, 2019	111.22	111.97	108.12	108.32	46,082,668	-3.07(-2.76%)
Mar 18, 2019	111.30	112.26	110.74	111.39	22,106,488	-1.81(-1.60%)
Mar 15, 2019	112.75	113.72	111.94	113.20	15,164,356	+0.47(+0.42%)
Mar 14, 2019	112.38	113.02	112.19	112.73	17,679,850	+0.38(+0.34%)
Mar 13, 2019	113.08	113.09	111.98	112.35	18,273,574	-0.63(-0.56%)
Mar 12, 2019	112.97	113.54	112.30	112.98	10,074,274	-0.02(-0.02%)
Mar 11, 2019	112.30	113.24	112.29	113.00	7,060,363	+0.92(+0.83%)
Mar 08, 2019	111.73	112.10	111.17	112.07	6,650,743	-0.20(-0.18%)
Mar 07, 2019	113.09	113.14	111.74	112.27	6,421,600	-0.83(-0.73%)
Mar 06, 2019	112.26	113.29	112.26	113.09	7,464,163	+0.84(+0.75%)
Mar 05, 2019	112.48	112.79	112.02	112.26	5,215,382	-0.33(-0.29%)
Mar 04, 2019	112.67	112.67	111.36	112.58	6,107,163	+0.31(+0.28%)

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.