Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	117.33	117.33	115.40	116.29	1,146,123	-2.16(-1.83%)
May 30, 2019	118.47	120.14	117.54	118.45	630,656	+0.78(+0.66%)
May 29, 2019	118.32	118.32	116.94	117.67	1,039,662	-1.02(-0.86%)
May 28, 2019	117.53	119.27	117.12	118.69	1,165,701	+1.62(+1.38%)
May 24, 2019	116.84	117.67	116.16	117.08	570,462	+0.63(+0.54%)
May 23, 2019	117.53	117.94	115.90	116.44	703,902	-2.30(-1.94%)
May 22, 2019	117.72	118.85	117.43	118.74	541,961	+1.02(+0.86%)
May 21, 2019	116.68	118.83	116.68	117.72	641,187	+1.44(+1.24%)
May 20, 2019	115.63	117.10	115.06	116.29	426,991	+0.15(+0.13%)
May 17, 2019	115.68	117.22	115.67	116.13	643,289	-0.41(-0.35%)
May 16, 2019	114.47	117.19	113.18	116.55	754,970	+2.71(+2.38%)
May 15, 2019	113.16	114.42	113.03	113.83	1,035,891	+0.03(+0.02%)
May 14, 2019	111.93	114.49	111.89	113.80	789,020	+2.17(+1.94%)
May 13, 2019	111.70	112.13	110.69	111.64	1,976,758	-2.85(-2.49%)
May 10, 2019	112.62	114.64	110.63	114.48	2,650,962	+0.34(+0.30%)
May 09, 2019	114.19	114.96	112.99	114.14	2,924,246	-0.92(-0.80%)
May 08, 2019	116.05	116.60	114.99	115.06	1,334,006	-1.18(-1.01%)
May 07, 2019	117.87	118.58	115.39	116.24	869,439	-2.55(-2.15%)
May 06, 2019	117.04	119.22	115.85	118.79	1,001,938	-0.27(-0.23%)
May 03, 2019	118.71	119.78	118.64	119.06	744,664	+0.83(+0.71%)
May 02, 2019	119.53	119.53	118.12	118.22	955,711	-1.12(-0.94%)
May 01, 2019	121.20	121.25	119.32	119.34	680,389	-1.42(-1.18%)
Apr 30, 2019	120.70	121.63	120.40	120.76	743,481	-0.20(-0.17%)
Apr 29, 2019	120.19	121.22	120.19	120.97	526,098	+0.86(+0.72%)
Apr 26, 2019	119.84	120.20	118.88	120.10	344,172	+0.71(+0.59%)
Apr 25, 2019	119.69	119.80	118.67	119.39	372,053	-0.86(-0.72%)
Apr 24, 2019	120.49	121.51	119.75	120.25	478,165	+0.27(+0.22%)
Apr 23, 2019	119.68	120.63	118.63	119.99	954,150	+0.31(+0.26%)
Apr 22, 2019	120.19	120.19	119.20	119.68	844,110	-0.84(-0.70%)
Apr 18, 2019	120.23	120.87	119.65	120.52	586,136	+0.23(+0.19%)
Apr 17, 2019	121.67	121.67	120.19	120.29	630,485	-0.78(-0.64%)
Apr 16, 2019	121.42	121.44	120.54	121.07	455,905	+0.09(+0.08%)
Apr 15, 2019	120.23	121.01	119.91	120.97	530,554	+1.06(+0.89%)
Apr 12, 2019	119.85	120.95	119.41	119.91	563,608	+0.56(+0.47%)
Apr 11, 2019	118.34	119.44	117.81	119.35	586,380	+1.30(+1.10%)
Apr 10, 2019	117.82	118.06	116.90	118.05	627,991	+0.58(+0.49%)
Apr 09, 2019	117.72	118.08	117.28	117.47	499,066	-0.72(-0.61%)
Apr 08, 2019	118.37	118.91	117.55	118.19	766,212	-0.49(-0.41%)
Apr 05, 2019	118.31	119.69	118.26	118.68	1,656,304	+0.64(+0.54%)
Apr 04, 2019	117.60	118.05	116.83	118.04	1,269,073	+0.74(+0.63%)
Apr 03, 2019	115.74	117.36	115.40	117.30	809,700	+2.02(+1.75%)
Apr 02, 2019	114.76	115.36	113.57	115.28	507,052	+0.68(+0.59%)
Apr 01, 2019	114.20	114.90	113.97	114.60	680,718	+0.98(+0.86%)
Mar 29, 2019	112.71	114.05	112.56	113.62	1,728,788	+1.65(+1.47%)
Mar 28, 2019	109.81	112.22	109.73	111.97	1,112,407	+1.78(+1.62%)
Mar 27, 2019	108.66	110.47	108.47	110.19	848,411	+1.50(+1.38%)
Mar 26, 2019	108.39	108.90	107.85	108.69	585,288	+0.95(+0.88%)
Mar 25, 2019	108.36	108.36	106.92	107.74	528,072	-0.49(-0.45%)
Mar 22, 2019	110.02	110.05	108.16	108.23	625,038	-2.03(-1.84%)
Mar 21, 2019	107.43	110.37	107.43	110.26	934,703	+2.44(+2.27%)
Mar 20, 2019	108.50	108.81	106.83	107.82	495,586	-0.94(-0.86%)
Mar 19, 2019	108.17	109.08	108.14	108.76	884,622	+0.69(+0.64%)
Mar 18, 2019	106.68	108.22	106.62	108.07	1,024,358	+1.62(+1.52%)
Mar 15, 2019	105.61	106.48	105.24	106.45	922,695	+0.67(+0.63%)
Mar 14, 2019	106.88	107.05	105.48	105.78	696,911	-1.20(-1.12%)
Mar 13, 2019	106.67	107.82	106.57	106.98	621,932	+0.46(+0.43%)
Mar 12, 2019	105.95	106.90	105.80	106.52	724,174	+1.01(+0.95%)
Mar 11, 2019	103.84	105.85	103.84	105.51	667,957	+1.82(+1.76%)
Mar 08, 2019	103.24	103.82	102.78	103.69	632,316	-0.17(-0.17%)
Mar 07, 2019	104.39	104.63	103.01	103.86	709,996	-0.64(-0.61%)
Mar 06, 2019	105.02	105.14	104.41	104.50	659,645	-0.51(-0.48%)
Mar 05, 2019	105.41	105.41	104.62	105.00	500,982	-0.30(-0.28%)
Mar 04, 2019	105.95	106.29	104.42	105.30	674,463	-0.23(-0.22%)

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.