Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	111.38	114.05	109.90	113.28	142,600	+0.60(+0.53%)
May 30, 2019	113.25	114.87	112.09	112.68	152,041	+0.13(+0.12%)
May 29, 2019	113.63	114.16	111.34	112.55	117,147	-1.85(-1.62%)
May 28, 2019	113.96	115.44	111.69	114.40	266,448	-0.09(-0.08%)
May 24, 2019	114.23	116.48	114.04	114.49	211,700	+0.49(+0.43%)
May 23, 2019	118.17	119.63	113.49	114.00	328,689	-4.87(-4.10%)
May 22, 2019	118.71	119.47	116.59	118.87	216,592	+0.25(+0.21%)
May 21, 2019	120.21	121.97	118.49	118.62	251,038	-1.93(-1.60%)
May 20, 2019	118.24	122.20	117.28	120.55	282,514	+2.30(+1.95%)
May 17, 2019	117.91	120.19	117.58	118.25	356,300	-0.46(-0.39%)
May 16, 2019	117.07	120.69	117.02	118.71	178,214	+1.46(+1.25%)
May 15, 2019	115.35	117.70	114.90	117.25	266,305	+1.86(+1.61%)
May 14, 2019	114.06	116.29	113.44	115.39	138,804	+1.26(+1.10%)
May 13, 2019	114.07	115.27	112.56	114.13	147,739	-2.00(-1.72%)
May 10, 2019	114.16	116.68	113.42	116.13	217,200	+1.07(+0.93%)
May 09, 2019	111.34	115.11	107.85	115.06	353,040	+4.81(+4.36%)
May 08, 2019	112.29	112.87	109.99	110.25	215,501	-2.16(-1.92%)
May 07, 2019	115.24	116.74	111.07	112.41	329,213	-3.63(-3.13%)
May 06, 2019	113.13	116.33	112.12	116.04	260,879	+1.22(+1.06%)
May 03, 2019	112.61	114.98	112.10	114.82	214,200	+2.44(+2.17%)
May 02, 2019	110.52	112.70	108.03	112.38	374,533	+1.61(+1.45%)
May 01, 2019	111.36	112.07	109.44	110.77	513,244	-0.34(-0.31%)
Apr 30, 2019	110.97	113.00	109.85	111.11	247,356	+0.17(+0.15%)
Apr 29, 2019	110.57	111.99	109.41	110.94	155,569	+0.49(+0.44%)
Apr 26, 2019	108.74	110.56	108.08	110.45	171,300	+1.68(+1.54%)
Apr 25, 2019	107.74	109.87	107.12	108.77	121,835	+0.91(+0.84%)
Apr 24, 2019	105.57	108.99	105.48	107.86	276,958	+2.87(+2.73%)
Apr 23, 2019	100.40	105.10	100.01	104.99	459,479	+4.78(+4.77%)
Apr 22, 2019	100.59	101.44	99.38	100.21	275,760	-0.46(-0.46%)
Apr 18, 2019	99.37	101.46	98.53	100.67	274,400	+1.04(+1.04%)
Apr 17, 2019	99.75	103.17	98.58	99.63	727,519	-0.12(-0.12%)
Apr 16, 2019	108.77	108.77	98.41	99.75	494,146	-8.53(-7.88%)
Apr 15, 2019	106.63	108.77	106.25	108.28	273,918	+1.85(+1.74%)
Apr 12, 2019	107.42	107.86	106.40	106.43	312,600	-0.59(-0.55%)
Apr 11, 2019	110.67	110.79	106.92	107.02	243,949	-3.56(-3.22%)
Apr 10, 2019	110.73	111.22	109.62	110.58	279,672	+0.22(+0.20%)
Apr 09, 2019	109.58	111.65	109.25	110.36	334,037	+0.58(+0.53%)
Apr 08, 2019	110.48	110.87	108.82	109.78	171,886	-1.07(-0.97%)
Apr 05, 2019	108.62	111.75	108.62	110.85	230,500	+2.67(+2.47%)
Apr 04, 2019	108.85	110.26	107.68	108.18	131,187	-0.74(-0.68%)
Apr 03, 2019	108.99	109.59	107.84	108.92	155,925	+0.51(+0.47%)
Apr 02, 2019	108.33	108.57	106.50	108.41	160,772	-0.02(-0.02%)
Apr 01, 2019	111.21	111.21	107.47	108.43	216,647	-2.43(-2.19%)
Mar 29, 2019	108.36	110.98	107.96	110.86	245,200	+3.22(+2.99%)
Mar 28, 2019	107.47	107.87	106.05	107.64	185,645	+0.58(+0.54%)
Mar 27, 2019	109.75	110.31	106.12	107.06	201,672	-3.08(-2.80%)
Mar 26, 2019	110.16	110.86	108.25	110.14	176,291	+0.22(+0.20%)
Mar 25, 2019	111.12	111.12	108.85	109.92	205,929	-1.26(-1.13%)
Mar 22, 2019	113.36	115.54	111.14	111.18	220,000	-2.61(-2.29%)
Mar 21, 2019	111.61	114.37	110.26	113.79	204,165	+1.78(+1.59%)
Mar 20, 2019	113.20	114.31	111.24	112.01	278,238	-1.36(-1.20%)
Mar 19, 2019	113.51	113.85	111.97	113.37	215,838	+0.42(+0.37%)
Mar 18, 2019	111.30	112.95	110.70	112.95	200,126	+1.95(+1.76%)
Mar 15, 2019	112.26	112.73	110.15	111.00	407,000	-0.60(-0.54%)
Mar 14, 2019	110.44	113.12	109.75	111.60	230,679	+1.16(+1.05%)
Mar 13, 2019	110.69	111.98	109.25	110.44	194,233	+0.24(+0.22%)
Mar 12, 2019	107.89	110.35	106.70	110.20	297,751	+2.79(+2.60%)
Mar 11, 2019	108.62	108.62	106.55	107.41	231,542	-0.71(-0.66%)
Mar 08, 2019	105.89	109.57	105.18	108.12	271,500	+1.81(+1.70%)
Mar 07, 2019	105.59	106.60	105.01	106.31	174,370	+0.96(+0.91%)
Mar 06, 2019	108.31	108.31	105.31	105.35	202,072	-2.77(-2.56%)
Mar 05, 2019	109.16	109.75	108.00	108.12	205,990	-1.06(-0.97%)
Mar 04, 2019	109.47	110.09	107.73	109.18	247,059	-0.25(-0.23%)

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.