Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	119.67	121.47	118.89	120.73	2,190,516	+2.92(+2.48%)
Apr 29, 2019	118.00	118.37	116.92	117.81	1,464,910	+0.13(+0.11%)
Apr 26, 2019	116.68	117.94	116.43	117.67	722,433	+1.12(+0.96%)
Apr 25, 2019	118.87	118.87	116.09	116.55	1,033,927	-2.74(-2.30%)
Apr 24, 2019	118.29	119.67	117.64	119.29	682,436	+1.43(+1.21%)
Apr 23, 2019	117.97	118.79	117.28	117.86	754,424	-0.14(-0.12%)
Apr 22, 2019	116.93	118.06	116.42	118.01	530,475	+0.45(+0.38%)
Apr 18, 2019	117.41	118.93	117.23	117.56	1,415,514	+0.67(+0.57%)
Apr 17, 2019	117.77	118.01	115.74	116.89	723,099	-0.46(-0.39%)
Apr 16, 2019	116.96	117.98	116.10	117.35	691,951	+0.45(+0.38%)
Apr 15, 2019	116.71	117.12	115.87	116.90	470,028	-0.04(-0.03%)
Apr 12, 2019	116.21	117.64	115.78	116.94	1,245,038	+1.59(+1.38%)
Apr 11, 2019	114.28	115.84	114.19	115.35	685,155	+0.70(+0.61%)
Apr 10, 2019	114.75	114.93	113.61	114.65	596,338	+0.06(+0.05%)
Apr 09, 2019	114.65	115.38	113.66	114.59	715,870	-0.95(-0.82%)
Apr 08, 2019	114.43	115.79	114.36	115.54	834,807	+0.46(+0.40%)
Apr 05, 2019	114.36	115.60	114.30	115.08	695,692	+0.54(+0.47%)
Apr 04, 2019	114.06	115.70	113.45	114.54	850,633	+0.43(+0.38%)
Apr 03, 2019	115.83	116.11	113.32	114.11	1,037,401	-1.31(-1.14%)
Apr 02, 2019	114.81	116.41	114.52	115.42	1,730,492	+0.36(+0.32%)
Apr 01, 2019	114.02	115.88	113.97	115.06	1,344,516	+1.71(+1.51%)
Mar 29, 2019	112.25	114.87	111.85	113.35	2,279,175	+2.37(+2.14%)
Mar 28, 2019	110.63	111.72	109.82	110.97	700,996	+0.78(+0.71%)
Mar 27, 2019	109.55	110.75	109.10	110.19	1,496,514	+0.58(+0.53%)
Mar 26, 2019	111.19	111.52	107.98	109.60	957,413	-0.48(-0.43%)
Mar 25, 2019	108.70	110.79	108.04	110.08	1,676,738	+1.47(+1.36%)
Mar 22, 2019	112.09	112.31	108.51	108.61	1,143,922	-3.87(-3.44%)
Mar 21, 2019	110.62	113.05	110.55	112.48	980,451	+2.05(+1.86%)
Mar 20, 2019	110.09	111.53	108.92	110.43	1,235,072	+0.08(+0.07%)
Mar 19, 2019	109.82	111.11	109.58	110.35	1,433,842	+1.24(+1.14%)
Mar 18, 2019	108.12	109.40	107.74	109.11	959,929	+1.32(+1.23%)
Mar 15, 2019	106.63	107.81	106.63	107.78	1,312,309	+1.30(+1.22%)
Mar 14, 2019	104.97	106.81	104.53	106.48	1,345,599	+1.30(+1.24%)
Mar 13, 2019	107.31	108.15	104.97	105.18	1,531,590	-1.55(-1.45%)
Mar 12, 2019	109.39	109.39	106.38	106.73	1,535,461	-2.41(-2.21%)
Mar 11, 2019	108.69	110.70	108.69	109.14	950,572	+0.46(+0.42%)
Mar 08, 2019	108.54	109.37	107.87	108.69	843,082	-0.54(-0.49%)
Mar 07, 2019	109.32	110.38	108.58	109.22	1,230,249	-0.48(-0.44%)
Mar 06, 2019	109.84	110.34	108.94	109.70	1,359,533	+1.35(+1.25%)
Mar 05, 2019	109.94	110.52	108.24	108.35	841,071	-1.86(-1.69%)
Mar 04, 2019	108.32	110.28	108.00	110.21	1,243,506	+2.00(+1.85%)
Mar 01, 2019	107.11	109.36	107.11	108.21	1,333,723	+1.50(+1.41%)
Feb 28, 2019	107.22	107.63	106.07	106.70	1,480,296	-0.62(-0.58%)
Feb 27, 2019	108.14	109.56	106.87	107.33	978,449	-1.09(-1.01%)
Feb 26, 2019	106.27	109.06	106.17	108.42	1,129,909	+1.76(+1.65%)
Feb 25, 2019	108.60	108.97	106.56	106.66	1,168,820	-1.22(-1.13%)
Feb 22, 2019	108.78	109.11	107.35	107.87	1,057,431	-0.30(-0.27%)
Feb 21, 2019	108.47	109.85	108.05	108.17	799,966	-0.93(-0.85%)
Feb 20, 2019	108.66	110.09	108.30	109.10	1,736,485	+1.06(+0.98%)
Feb 19, 2019	107.88	109.75	107.18	108.04	1,236,989	+0.02(+0.02%)
Feb 15, 2019	108.53	110.19	106.94	108.02	1,731,811	+0.43(+0.40%)
Feb 14, 2019	108.48	109.53	104.60	107.59	4,442,463	+6.49(+6.42%)
Feb 13, 2019	102.75	103.50	100.84	101.10	1,724,911	-0.83(-0.81%)
Feb 12, 2019	100.85	103.31	100.66	101.93	1,945,851	+1.10(+1.09%)
Feb 11, 2019	99.42	101.22	98.79	100.83	2,086,828	+2.04(+2.07%)
Feb 08, 2019	97.25	98.99	96.71	98.79	1,284,351	+1.54(+1.58%)
Feb 07, 2019	96.52	98.20	95.95	97.25	1,392,990	+0.56(+0.58%)
Feb 06, 2019	100.85	100.89	96.53	96.68	1,714,247	-3.84(-3.82%)
Feb 05, 2019	100.13	100.58	99.06	100.52	1,773,446	+1.04(+1.05%)
Feb 04, 2019	99.54	100.33	99.17	99.48	1,296,666	-0.20(-0.20%)

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.