Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	99.58	99.76	98.51	98.65	2,081,689	-1.79(-1.78%)
May 30, 2019	100.53	101.21	99.69	100.44	1,531,773	+0.04(+0.04%)
May 29, 2019	100.85	101.10	99.79	100.40	2,567,870	-1.13(-1.12%)
May 28, 2019	102.38	103.50	101.36	101.53	2,471,993	-1.28(-1.25%)
May 24, 2019	102.72	103.77	102.45	102.81	1,360,192	+0.42(+0.41%)
May 23, 2019	102.43	102.72	101.56	102.39	2,618,788	-0.90(-0.87%)
May 22, 2019	102.53	103.70	101.81	103.29	2,447,531	+0.33(+0.32%)
May 21, 2019	101.52	103.14	101.38	102.96	1,596,623	+2.00(+1.98%)
May 20, 2019	101.80	101.89	100.68	100.96	2,544,725	-1.43(-1.40%)
May 17, 2019	102.62	103.53	101.98	102.39	2,987,538	-0.66(-0.64%)
May 16, 2019	102.55	103.97	102.37	103.05	2,346,652	+1.06(+1.04%)
May 15, 2019	100.55	102.22	100.12	102.00	1,747,088	+0.92(+0.91%)
May 14, 2019	100.48	101.81	99.98	101.08	2,625,992	+1.10(+1.11%)
May 13, 2019	101.63	101.93	99.52	99.97	3,849,486	-3.63(-3.50%)
May 10, 2019	103.25	103.94	101.62	103.60	5,187,500	-0.34(-0.32%)
May 09, 2019	103.12	104.45	101.87	103.94	3,301,638	-0.25(-0.24%)
May 08, 2019	103.65	105.00	103.08	104.19	2,762,065	-0.04(-0.04%)
May 07, 2019	106.18	107.01	103.41	104.22	3,195,052	-3.16(-2.94%)
May 06, 2019	104.62	107.61	104.39	107.38	2,337,900	+0.91(+0.85%)
May 03, 2019	104.80	106.56	104.80	106.47	1,806,934	+1.91(+1.82%)
May 02, 2019	103.98	105.15	103.30	104.57	2,573,510	+0.41(+0.40%)
May 01, 2019	104.84	105.57	103.96	104.16	1,539,628	-0.85(-0.81%)
Apr 30, 2019	105.72	106.26	103.90	105.00	3,944,741	-0.88(-0.83%)
Apr 29, 2019	106.03	106.52	105.22	105.88	1,763,994	-0.09(-0.08%)
Apr 26, 2019	105.11	106.01	104.53	105.97	1,568,766	+0.68(+0.65%)
Apr 25, 2019	103.86	105.62	103.18	105.29	2,486,014	+1.06(+1.01%)
Apr 24, 2019	105.62	105.72	103.92	104.23	3,624,269	-1.14(-1.09%)
Apr 23, 2019	103.41	105.94	102.96	105.38	4,180,087	+2.18(+2.11%)
Apr 22, 2019	103.21	104.04	102.38	103.20	4,281,172	+0.05(+0.05%)
Apr 18, 2019	104.13	104.71	101.45	103.15	6,268,985	-0.59(-0.57%)
Apr 17, 2019	108.23	108.41	103.07	103.74	7,547,922	-4.19(-3.88%)
Apr 16, 2019	109.56	109.88	107.64	107.94	2,481,279	-1.08(-1.00%)
Apr 15, 2019	109.55	110.05	108.06	109.02	2,441,060	-0.55(-0.50%)
Apr 12, 2019	110.89	111.27	109.25	109.57	2,889,230	-0.84(-0.76%)
Apr 11, 2019	112.38	112.48	110.01	110.41	4,312,512	-1.91(-1.70%)
Apr 10, 2019	111.29	112.49	111.24	112.33	1,307,726	+1.22(+1.10%)
Apr 09, 2019	112.32	112.50	110.82	111.10	2,062,666	-1.82(-1.61%)
Apr 08, 2019	113.35	113.35	111.80	112.92	2,774,624	-0.48(-0.43%)
Apr 05, 2019	111.67	113.56	111.67	113.40	2,578,801	+1.87(+1.68%)
Apr 04, 2019	111.77	112.42	110.49	111.53	1,791,315	-0.45(-0.40%)
Apr 03, 2019	111.86	112.24	111.09	111.98	2,706,548	+0.66(+0.59%)
Apr 02, 2019	110.29	111.74	110.17	111.32	1,681,253	+0.90(+0.81%)
Apr 01, 2019	111.18	111.53	110.24	110.42	2,210,341	+0.11(+0.10%)
Mar 29, 2019	109.03	110.56	109.03	110.31	2,472,082	+2.31(+2.14%)
Mar 28, 2019	107.55	108.51	107.24	108.00	2,411,816	+0.65(+0.61%)
Mar 27, 2019	108.64	109.01	106.34	107.35	3,387,205	-1.51(-1.39%)
Mar 26, 2019	107.68	108.94	107.68	108.86	1,876,968	+1.98(+1.86%)
Mar 25, 2019	106.98	107.35	105.56	106.88	2,568,125	+0.15(+0.14%)
Mar 22, 2019	109.96	110.22	106.67	106.73	3,608,092	-3.75(-3.39%)
Mar 21, 2019	108.54	110.49	108.31	110.48	3,908,442	-1.19(-1.07%)
Mar 20, 2019	112.09	112.77	110.86	111.67	2,883,410	-0.66(-0.59%)
Mar 19, 2019	112.76	112.92	112.08	112.34	2,276,080	-0.07(-0.06%)
Mar 18, 2019	112.72	113.47	111.73	112.41	3,052,998	-0.28(-0.24%)
Mar 15, 2019	111.66	112.82	111.64	112.68	2,581,031	+1.19(+1.07%)
Mar 14, 2019	111.92	112.42	110.99	111.49	2,469,977	-0.31(-0.27%)
Mar 13, 2019	110.49	111.95	110.49	111.79	1,453,047	+1.44(+1.31%)
Mar 12, 2019	109.79	110.92	109.46	110.35	2,168,326	+0.90(+0.82%)
Mar 11, 2019	107.68	109.57	107.44	109.45	2,090,935	+2.29(+2.14%)
Mar 08, 2019	106.56	107.35	106.10	107.17	2,866,123	-0.52(-0.49%)
Mar 07, 2019	108.43	108.60	106.88	107.69	3,221,395	-0.72(-0.67%)
Mar 06, 2019	111.84	111.94	108.35	108.41	5,015,236	-3.50(-3.13%)
Mar 05, 2019	112.59	113.18	111.68	111.91	2,722,546	-0.58(-0.52%)
Mar 04, 2019	114.41	114.70	111.02	112.49	4,067,960	-1.08(-0.96%)

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.