Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	134.91	135.89	131.45	132.29	91,100	-3.98(-2.92%)
May 30, 2019	138.92	139.99	134.86	136.27	100,392	-2.24(-1.62%)
May 29, 2019	138.49	139.33	136.38	138.51	45,409	-0.56(-0.40%)
May 28, 2019	140.35	142.32	138.45	139.07	112,043	-0.93(-0.66%)
May 24, 2019	137.77	141.23	137.60	140.00	75,100	+3.18(+2.32%)
May 23, 2019	135.98	137.09	134.70	136.82	98,386	-0.16(-0.12%)
May 22, 2019	137.72	138.53	136.41	136.98	40,929	-1.03(-0.75%)
May 21, 2019	137.23	138.78	136.70	138.01	39,748	+1.45(+1.06%)
May 20, 2019	135.58	137.88	134.76	136.56	58,825	-0.02(-0.01%)
May 17, 2019	134.20	137.25	134.20	136.58	73,200	+1.54(+1.14%)
May 16, 2019	133.89	137.52	132.91	135.04	49,716	+1.90(+1.43%)
May 15, 2019	134.68	136.19	132.36	133.14	86,432	-2.40(-1.77%)
May 14, 2019	136.58	137.59	134.00	135.54	104,209	-0.15(-0.11%)
May 13, 2019	138.00	138.88	135.36	135.69	92,397	-5.08(-3.61%)
May 10, 2019	142.65	146.62	138.54	140.77	123,300	-1.47(-1.03%)
May 09, 2019	134.89	142.71	132.30	142.24	109,826	+11.08(+8.45%)
May 08, 2019	131.00	133.45	130.02	131.16	72,658	+0.42(+0.32%)
May 07, 2019	131.31	132.70	129.75	130.74	69,229	-1.88(-1.42%)
May 06, 2019	131.36	133.58	131.08	132.62	63,499	-1.24(-0.93%)
May 03, 2019	130.03	134.22	129.48	133.86	71,100	+4.37(+3.37%)
May 02, 2019	126.56	129.49	125.65	129.49	65,132	+2.68(+2.11%)
May 01, 2019	130.07	131.50	123.92	126.81	86,123	-3.18(-2.45%)
Apr 30, 2019	130.46	131.80	128.07	129.99	44,026	-0.69(-0.52%)
Apr 29, 2019	128.75	131.40	115.10	130.68	50,301	+1.68(+1.30%)
Apr 26, 2019	128.10	129.13	127.30	129.00	59,800	+1.27(+0.99%)
Apr 25, 2019	126.41	128.68	124.65	127.73	73,995	+1.31(+1.04%)
Apr 24, 2019	129.22	129.22	126.12	126.42	61,956	-2.80(-2.17%)
Apr 23, 2019	125.47	129.35	125.07	129.22	110,138	+3.45(+2.74%)
Apr 22, 2019	124.66	125.95	123.53	125.77	74,903	+0.79(+0.63%)
Apr 18, 2019	125.88	126.70	121.98	124.98	124,500	-1.30(-1.03%)
Apr 17, 2019	127.63	128.11	125.52	126.28	75,164	-1.00(-0.79%)
Apr 16, 2019	125.48	127.28	124.67	127.28	36,622	+2.23(+1.78%)
Apr 15, 2019	124.92	125.62	123.30	125.05	41,561	+0.07(+0.06%)
Apr 12, 2019	125.95	127.31	123.75	124.98	54,300	+0.06(+0.05%)
Apr 11, 2019	125.44	128.61	124.92	124.92	51,644	-0.28(-0.22%)
Apr 10, 2019	121.65	125.54	121.30	125.20	80,668	+3.63(+2.99%)
Apr 09, 2019	121.19	122.94	120.34	121.57	39,511	-0.32(-0.26%)
Apr 08, 2019	121.48	123.19	120.98	121.89	53,478	+0.28(+0.23%)
Apr 05, 2019	121.41	122.18	119.64	121.61	63,200	+0.34(+0.28%)
Apr 04, 2019	121.82	122.49	119.74	121.27	55,655	-0.54(-0.44%)
Apr 03, 2019	120.63	122.66	119.93	121.81	36,247	+2.48(+2.08%)
Apr 02, 2019	120.16	121.09	118.93	119.33	52,422	-0.84(-0.70%)
Apr 01, 2019	117.52	120.21	116.73	120.17	37,932	+3.04(+2.60%)
Mar 29, 2019	117.40	118.96	115.92	117.13	94,700	+0.33(+0.28%)
Mar 28, 2019	116.33	117.35	115.25	116.80	76,908	+0.49(+0.42%)
Mar 27, 2019	113.96	116.45	111.89	116.31	78,187	+2.36(+2.07%)
Mar 26, 2019	112.46	115.22	110.11	113.95	61,191	+2.49(+2.23%)
Mar 25, 2019	109.73	111.89	109.03	111.46	39,333	+1.73(+1.58%)
Mar 22, 2019	112.44	113.99	108.47	109.73	61,000	-3.61(-3.19%)
Mar 21, 2019	111.78	114.83	110.18	113.34	63,847	+1.25(+1.12%)
Mar 20, 2019	113.77	115.75	111.73	112.09	55,895	-2.28(-1.99%)
Mar 19, 2019	115.87	117.10	113.98	114.37	44,011	-1.13(-0.98%)
Mar 18, 2019	113.54	116.13	113.54	115.50	62,364	+2.08(+1.83%)
Mar 15, 2019	114.52	116.06	112.56	113.42	113,700	-1.49(-1.30%)
Mar 14, 2019	113.58	115.49	112.22	114.91	43,541	+1.50(+1.32%)
Mar 13, 2019	113.02	114.43	112.98	113.41	39,516	-0.01(-0.01%)
Mar 12, 2019	114.53	116.11	112.88	113.42	37,942	-0.99(-0.87%)
Mar 11, 2019	113.10	114.89	110.40	114.41	49,567	+1.95(+1.73%)
Mar 08, 2019	112.18	113.05	111.00	112.46	49,700	-0.30(-0.27%)
Mar 07, 2019	116.79	119.62	112.51	112.76	60,427	-4.00(-3.43%)
Mar 06, 2019	121.85	121.85	116.44	116.76	57,574	-5.09(-4.18%)
Mar 05, 2019	119.76	122.53	119.76	121.85	44,658	-0.38(-0.31%)
Mar 04, 2019	123.79	123.79	121.63	122.23	57,802	-1.27(-1.03%)

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.