Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	113.94	115.13	112.85	113.61	538,700	-2.41(-2.08%)
May 30, 2019	114.71	116.30	114.71	116.02	187,548	+1.57(+1.37%)
May 29, 2019	114.01	115.64	112.82	114.45	306,547	-0.42(-0.37%)
May 28, 2019	115.18	117.50	114.55	114.87	295,741	+0.10(+0.09%)
May 24, 2019	114.71	115.44	113.99	114.77	267,100	+1.00(+0.88%)
May 23, 2019	114.84	115.07	113.19	113.77	353,550	-2.44(-2.10%)
May 22, 2019	116.10	117.54	116.03	116.21	173,328	-0.28(-0.24%)
May 21, 2019	116.47	117.96	116.45	116.49	309,551	+1.05(+0.91%)
May 20, 2019	115.07	116.32	113.45	115.44	338,852	-0.61(-0.53%)
May 17, 2019	116.18	116.66	115.26	116.05	284,700	-1.02(-0.87%)
May 16, 2019	114.87	117.61	114.81	117.07	298,469	+2.70(+2.36%)
May 15, 2019	111.88	114.94	111.01	114.37	313,603	+1.06(+0.94%)
May 14, 2019	112.33	114.19	112.20	113.31	472,474	+1.63(+1.46%)
May 13, 2019	114.14	115.50	111.56	111.68	406,141	-5.22(-4.47%)
May 10, 2019	115.33	117.27	113.27	116.90	566,000	+0.53(+0.46%)
May 09, 2019	115.78	117.24	114.00	116.37	529,796	-0.76(-0.65%)
May 08, 2019	116.47	117.92	115.28	117.13	347,833	+0.80(+0.69%)
May 07, 2019	118.38	119.00	115.32	116.33	465,485	-3.82(-3.18%)
May 06, 2019	117.47	120.27	116.18	120.15	392,676	+0.36(+0.30%)
May 03, 2019	120.27	121.01	118.96	119.79	502,000	+0.19(+0.16%)
May 02, 2019	120.04	121.90	118.94	119.60	405,399	-0.84(-0.70%)
May 01, 2019	122.24	122.24	120.31	120.44	386,695	-1.47(-1.21%)
Apr 30, 2019	121.26	122.19	120.55	121.91	422,141	+0.35(+0.29%)
Apr 29, 2019	121.38	123.11	120.43	121.56	1,069,535	+0.45(+0.37%)
Apr 26, 2019	118.51	121.84	117.43	121.11	767,800	+2.60(+2.19%)
Apr 25, 2019	120.05	124.96	115.26	118.51	1,392,981	+4.00(+3.49%)
Apr 24, 2019	114.66	114.77	113.29	114.51	672,449	+2.40(+2.14%)
Apr 23, 2019	112.54	112.54	110.55	112.11	599,947	+1.94(+1.76%)
Apr 22, 2019	108.06	110.38	108.00	110.17	320,160	+1.75(+1.61%)
Apr 18, 2019	108.02	109.23	106.57	108.42	317,400	+0.13(+0.12%)
Apr 17, 2019	110.39	111.07	108.11	108.29	545,987	-1.68(-1.53%)
Apr 16, 2019	110.06	110.55	109.32	109.97	450,341	-0.02(-0.02%)
Apr 15, 2019	109.62	110.28	109.31	109.99	291,484	+0.32(+0.29%)
Apr 12, 2019	109.78	110.28	108.88	109.67	611,800	+0.34(+0.31%)
Apr 11, 2019	108.02	109.67	107.75	109.33	389,667	+1.25(+1.16%)
Apr 10, 2019	106.54	108.39	106.38	108.08	442,599	+1.98(+1.87%)
Apr 09, 2019	104.27	106.15	104.27	106.10	406,039	+1.20(+1.14%)
Apr 08, 2019	104.44	105.35	103.25	104.90	286,881	+0.06(+0.06%)
Apr 05, 2019	104.72	105.81	104.55	104.84	335,700	+0.25(+0.24%)
Apr 04, 2019	106.27	106.96	103.06	104.59	332,357	-1.67(-1.57%)
Apr 03, 2019	106.78	107.92	105.91	106.26	453,113	+0.27(+0.25%)
Apr 02, 2019	106.16	106.32	105.09	105.99	444,621	-0.41(-0.39%)
Apr 01, 2019	105.26	106.49	103.88	106.40	349,335	+2.14(+2.05%)
Mar 29, 2019	104.52	104.94	103.82	104.26	523,300	+0.44(+0.42%)
Mar 28, 2019	102.87	104.14	102.37	103.82	255,541	+1.14(+1.11%)
Mar 27, 2019	103.89	103.97	101.07	102.68	329,200	-1.12(-1.08%)
Mar 26, 2019	104.36	104.82	103.15	103.80	303,611	+0.61(+0.59%)
Mar 25, 2019	102.15	103.72	100.93	103.19	557,940	+0.67(+0.65%)
Mar 22, 2019	105.32	105.58	102.50	102.52	460,400	-3.50(-3.30%)
Mar 21, 2019	102.23	106.09	102.23	106.02	547,000	+3.62(+3.54%)
Mar 20, 2019	102.38	103.00	101.41	102.40	543,430	-0.21(-0.20%)
Mar 19, 2019	101.95	102.89	101.72	102.61	537,123	+1.04(+1.02%)
Mar 18, 2019	101.69	103.05	100.51	101.57	521,800	-0.65(-0.64%)
Mar 15, 2019	101.29	102.60	100.91	102.22	441,000	+0.91(+0.90%)
Mar 14, 2019	101.49	102.42	101.03	101.31	274,406	-0.06(-0.06%)
Mar 13, 2019	100.76	102.06	100.55	101.37	453,743	+0.84(+0.84%)
Mar 12, 2019	99.90	100.67	99.40	100.53	354,595	+0.65(+0.65%)
Mar 11, 2019	98.37	100.49	98.37	99.88	366,194	+1.62(+1.65%)
Mar 08, 2019	96.91	98.31	96.25	98.26	330,500	+0.12(+0.12%)
Mar 07, 2019	97.52	98.78	96.59	98.14	248,950	+0.42(+0.43%)
Mar 06, 2019	98.53	98.80	97.29	97.72	231,170	-0.80(-0.81%)
Mar 05, 2019	100.22	101.33	98.50	98.52	325,611	-1.96(-1.95%)
Mar 04, 2019	102.44	102.69	99.73	100.48	719,914	-1.51(-1.48%)

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.