Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	117.28	117.61	116.90	117.06	61,080	-1.41(-1.19%)
May 30, 2019	118.47	118.88	117.99	118.47	38,124	+0.19(+0.16%)
May 29, 2019	118.41	118.59	117.55	118.28	38,597	-0.80(-0.68%)
May 28, 2019	120.25	120.66	119.08	119.08	28,683	-0.91(-0.76%)
May 24, 2019	120.41	120.69	119.84	119.99	22,702	+0.20(+0.17%)
May 23, 2019	120.35	120.35	119.20	119.79	39,404	-1.60(-1.32%)
May 22, 2019	121.23	121.73	121.17	121.39	30,152	-0.35(-0.29%)
May 21, 2019	121.44	121.87	121.31	121.74	33,325	+1.06(+0.88%)
May 20, 2019	120.63	121.14	120.30	120.68	40,560	-0.82(-0.68%)
May 17, 2019	121.30	122.50	121.30	121.50	45,513	-0.70(-0.58%)
May 16, 2019	121.80	122.79	121.80	122.20	13,381	+1.03(+0.85%)
May 15, 2019	119.72	121.41	119.58	121.17	45,812	+0.67(+0.55%)
May 14, 2019	119.85	121.08	119.77	120.51	42,473	+1.09(+0.91%)
May 13, 2019	120.17	120.41	119.01	119.42	90,593	-3.06(-2.50%)
May 10, 2019	121.48	122.71	120.05	122.48	56,432	+0.54(+0.44%)
May 09, 2019	121.32	122.11	120.55	121.94	52,071	-0.33(-0.27%)
May 08, 2019	122.24	122.92	122.16	122.28	42,165	-0.14(-0.11%)
May 07, 2019	123.53	123.53	121.53	122.42	49,302	-2.06(-1.66%)
May 06, 2019	122.92	124.67	122.92	124.48	27,855	-0.59(-0.47%)
May 03, 2019	124.43	125.09	124.41	125.07	19,459	+1.33(+1.08%)
May 02, 2019	123.89	124.37	123.06	123.74	24,995	-0.31(-0.25%)
May 01, 2019	125.32	125.32	124.03	124.05	33,231	-0.92(-0.74%)
Apr 30, 2019	124.73	125.04	124.09	124.98	21,128	+0.08(+0.07%)
Apr 29, 2019	124.77	125.08	124.77	124.89	15,708	+0.26(+0.21%)
Apr 26, 2019	124.03	124.64	123.76	124.64	20,540	+0.52(+0.42%)
Apr 25, 2019	124.22	124.35	123.59	124.12	35,997	-0.16(-0.13%)
Apr 24, 2019	124.50	124.54	124.17	124.27	24,491	-0.14(-0.11%)
Apr 23, 2019	123.54	124.51	123.54	124.41	34,166	+1.06(+0.86%)
Apr 22, 2019	122.92	123.35	122.92	123.35	13,216	+0.17(+0.14%)
Apr 18, 2019	123.13	123.28	122.74	123.17	35,351	+0.23(+0.19%)
Apr 17, 2019	123.86	123.86	122.85	122.94	20,036	-0.46(-0.38%)
Apr 16, 2019	123.70	123.70	123.09	123.41	13,441	+0.13(+0.11%)
Apr 15, 2019	123.39	123.43	122.93	123.28	17,173	-0.17(-0.14%)
Apr 12, 2019	123.32	123.44	122.98	123.44	12,972	+0.90(+0.73%)
Apr 11, 2019	122.69	122.71	122.31	122.55	18,746	+0.01(+0.01%)
Apr 10, 2019	122.22	122.57	122.22	122.53	19,271	+0.46(+0.38%)
Apr 09, 2019	122.37	122.41	121.89	122.07	23,102	-0.64(-0.52%)
Apr 08, 2019	122.41	122.76	122.24	122.71	31,219	+0.03(+0.02%)
Apr 05, 2019	122.33	122.68	122.32	122.68	42,161	+0.69(+0.57%)
Apr 04, 2019	121.91	122.16	121.65	121.99	15,742	+0.17(+0.14%)
Apr 03, 2019	122.03	122.31	121.51	121.82	39,563	+0.33(+0.27%)
Apr 02, 2019	121.54	121.63	121.19	121.49	27,377	+0.06(+0.05%)
Apr 01, 2019	120.94	121.59	120.94	121.42	35,225	+1.28(+1.07%)
Mar 29, 2019	119.96	120.19	119.63	120.14	39,891	+0.89(+0.75%)
Mar 28, 2019	119.02	119.47	118.70	119.25	34,164	+0.43(+0.36%)
Mar 27, 2019	119.40	119.57	118.09	118.83	58,298	-0.56(-0.46%)
Mar 26, 2019	119.27	119.83	118.79	119.38	39,420	+0.87(+0.73%)
Mar 25, 2019	118.45	118.99	117.94	118.51	73,339	-0.17(-0.15%)
Mar 22, 2019	120.31	120.42	118.62	118.68	56,228	-2.25(-1.86%)
Mar 21, 2019	119.24	121.19	119.24	120.93	36,078	+1.31(+1.09%)
Mar 20, 2019	119.87	120.42	119.14	119.62	40,328	-0.36(-0.30%)
Mar 19, 2019	120.60	120.74	119.66	119.98	112,511	-0.04(-0.03%)
Mar 18, 2019	119.69	120.17	119.65	120.02	21,639	+0.47(+0.39%)
Mar 15, 2019	119.29	119.95	119.27	119.56	16,499	+0.51(+0.43%)
Mar 14, 2019	119.13	119.27	118.91	119.05	24,934	-0.06(-0.05%)
Mar 13, 2019	118.68	119.52	118.68	119.11	23,074	+0.81(+0.69%)
Mar 12, 2019	118.10	118.57	118.10	118.30	41,016	+0.38(+0.32%)
Mar 11, 2019	116.56	117.96	116.56	117.92	23,404	+1.67(+1.43%)
Mar 08, 2019	115.52	116.25	115.39	116.25	47,653	-0.20(-0.17%)
Mar 07, 2019	117.20	117.20	116.08	116.45	102,531	-0.97(-0.82%)
Mar 06, 2019	118.18	118.18	117.27	117.42	10,028	-0.81(-0.69%)
Mar 05, 2019	118.33	118.45	117.95	118.23	22,970	-0.10(-0.09%)
Mar 04, 2019	119.35	119.39	117.47	118.33	18,213	-0.51(-0.43%)

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.