Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	106.60	107.48	105.88	107.25	2,763,464	+0.17(+0.16%)
Jun 27, 2019	105.73	107.23	105.47	107.08	1,188,471	+1.35(+1.27%)
Jun 26, 2019	108.39	108.77	105.08	105.74	2,030,056	-2.76(-2.54%)
Jun 25, 2019	107.83	109.16	107.56	108.50	1,772,226	+1.01(+0.94%)
Jun 24, 2019	107.16	109.23	107.05	107.48	2,569,287	+0.67(+0.63%)
Jun 21, 2019	104.88	107.01	104.56	106.81	2,584,930	+2.26(+2.16%)
Jun 20, 2019	101.19	105.59	99.12	104.56	4,544,203	+1.11(+1.07%)
Jun 19, 2019	103.89	105.08	102.01	103.45	2,827,453	-0.46(-0.44%)
Jun 18, 2019	104.27	105.19	103.31	103.90	2,416,899	-0.34(-0.32%)
Jun 17, 2019	105.58	105.71	103.02	104.24	2,080,428	-1.21(-1.14%)
Jun 14, 2019	104.64	105.90	104.51	105.45	1,016,039	+0.69(+0.66%)
Jun 13, 2019	104.06	105.29	103.97	104.76	1,436,715	+0.96(+0.92%)
Jun 12, 2019	105.59	105.75	103.20	103.80	1,298,009	-1.07(-1.03%)
Jun 11, 2019	105.35	106.41	104.60	104.87	1,242,656	+0.05(+0.04%)
Jun 10, 2019	107.15	108.15	104.37	104.83	1,006,055	-2.06(-1.93%)
Jun 07, 2019	106.91	108.05	106.62	106.89	1,300,694	+0.56(+0.53%)
Jun 06, 2019	103.97	106.94	103.75	106.33	1,265,080	+2.35(+2.26%)
Jun 05, 2019	104.22	104.46	103.24	103.97	1,373,897	-0.01(-0.01%)
Jun 04, 2019	103.13	105.35	102.95	103.98	1,854,568	+1.38(+1.35%)
Jun 03, 2019	102.21	102.78	101.67	102.60	1,591,224	+0.11(+0.11%)
May 31, 2019	102.81	103.48	102.12	102.49	1,543,127	-1.17(-1.13%)
May 30, 2019	102.01	104.11	101.90	103.66	1,069,063	+1.52(+1.48%)
May 29, 2019	103.44	103.51	101.06	102.14	1,981,747	-1.94(-1.86%)
May 28, 2019	106.27	106.60	104.04	104.08	2,697,304	-1.76(-1.66%)
May 24, 2019	106.33	106.64	105.04	105.84	1,388,655	-0.55(-0.52%)
May 23, 2019	108.28	108.46	105.41	106.40	1,973,765	-2.00(-1.85%)
May 22, 2019	109.63	110.25	107.73	108.40	2,021,998	-1.54(-1.40%)
May 21, 2019	108.56	110.42	108.46	109.94	1,925,959	+1.65(+1.52%)
May 20, 2019	105.87	108.61	105.41	108.29	2,320,077	+2.69(+2.54%)
May 17, 2019	103.98	106.22	103.98	105.61	2,114,933	+0.80(+0.77%)
May 16, 2019	106.88	107.60	104.56	104.80	1,594,612	-1.77(-1.66%)
May 15, 2019	106.50	107.32	106.27	106.57	1,134,130	-0.06(-0.06%)
May 14, 2019	105.88	107.51	105.80	106.64	1,190,055	+0.75(+0.71%)
May 13, 2019	105.90	106.37	105.19	105.89	1,153,074	-1.38(-1.29%)
May 10, 2019	105.85	107.51	105.30	107.27	1,117,166	+1.23(+1.16%)
May 09, 2019	104.50	106.05	104.15	106.04	1,106,382	+1.30(+1.25%)
May 08, 2019	105.07	105.45	104.21	104.73	1,006,580	-0.52(-0.49%)
May 07, 2019	104.02	105.46	104.02	105.25	1,920,037	+0.69(+0.66%)
May 06, 2019	102.59	104.75	102.22	104.56	1,132,293	+0.88(+0.85%)
May 03, 2019	104.09	104.35	103.13	103.68	1,073,129	-0.12(-0.11%)
May 02, 2019	102.43	104.24	102.27	103.80	2,003,162	+2.01(+1.97%)
May 01, 2019	103.41	103.64	101.73	101.79	1,163,028	-1.82(-1.76%)
Apr 30, 2019	105.67	105.67	102.23	103.61	1,836,142	-2.41(-2.27%)
Apr 29, 2019	107.26	107.39	105.51	106.02	1,337,139	-1.14(-1.06%)
Apr 26, 2019	105.86	107.39	105.27	107.16	1,777,274	+2.18(+2.07%)
Apr 25, 2019	103.83	105.38	103.63	104.98	2,035,815	+1.08(+1.03%)
Apr 24, 2019	103.05	104.39	102.86	103.90	940,305	+0.82(+0.79%)
Apr 23, 2019	102.94	104.24	102.37	103.08	1,584,166	+0.16(+0.15%)
Apr 22, 2019	102.53	103.34	102.42	102.93	1,641,283	-0.04(-0.04%)
Apr 18, 2019	101.22	103.18	101.01	102.97	1,853,205	+2.16(+2.14%)
Apr 17, 2019	101.90	102.09	100.28	100.81	1,881,467	-1.16(-1.14%)
Apr 16, 2019	102.47	102.86	101.11	101.97	998,047	-0.10(-0.10%)
Apr 15, 2019	102.59	102.64	101.82	102.07	968,489	-0.57(-0.56%)
Apr 12, 2019	102.64	103.39	102.40	102.64	1,179,137	+0.13(+0.13%)
Apr 11, 2019	103.08	103.53	102.04	102.51	1,282,739	-0.58(-0.56%)
Apr 10, 2019	103.19	103.67	102.27	103.09	896,079	-0.02(-0.02%)
Apr 09, 2019	104.02	104.19	103.01	103.11	884,999	-1.37(-1.31%)
Apr 08, 2019	104.19	104.65	103.78	104.48	1,354,249	+0.31(+0.29%)
Apr 05, 2019	104.07	104.53	103.68	104.17	1,787,259	+0.41(+0.40%)
Apr 04, 2019	103.82	103.95	102.44	103.76	1,215,065	+0.05(+0.05%)
Apr 03, 2019	105.05	105.05	103.31	103.71	1,482,380	-0.64(-0.61%)
Apr 02, 2019	105.20	105.20	103.59	104.35	1,569,841	-1.14(-1.08%)

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.