Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	102.19	103.92	102.12	103.18	2,261,000	+1.34(+1.32%)
Jun 27, 2019	102.16	104.05	101.80	101.84	1,410,396	-0.72(-0.70%)
Jun 26, 2019	103.57	105.09	102.52	102.56	1,569,945	+0.47(+0.46%)
Jun 25, 2019	102.85	103.32	101.32	102.09	1,254,982	-1.12(-1.09%)
Jun 24, 2019	106.76	107.69	102.79	103.21	1,441,668	-3.66(-3.42%)
Jun 21, 2019	105.52	107.45	104.97	106.87	2,557,900	+1.90(+1.81%)
Jun 20, 2019	104.99	105.99	103.35	104.97	2,211,288	+2.57(+2.51%)
Jun 19, 2019	104.55	105.47	101.97	102.40	1,531,942	-2.50(-2.38%)
Jun 18, 2019	102.00	105.33	102.00	104.90	1,960,648	+3.85(+3.81%)
Jun 17, 2019	97.72	101.27	97.43	101.05	1,326,599	+2.69(+2.73%)
Jun 14, 2019	100.23	100.67	98.17	98.36	1,528,300	-1.99(-1.98%)
Jun 13, 2019	99.77	100.47	98.83	100.35	1,105,766	+2.19(+2.23%)
Jun 12, 2019	99.47	99.86	97.36	98.16	1,253,954	-2.68(-2.66%)
Jun 11, 2019	100.90	102.47	100.48	100.84	1,330,299	+1.34(+1.35%)
Jun 10, 2019	100.04	101.00	98.33	99.50	1,572,797	-0.72(-0.72%)
Jun 07, 2019	100.61	100.92	98.99	100.22	2,458,700	+0.12(+0.12%)
Jun 06, 2019	99.03	101.25	98.17	100.10	2,165,922	+1.70(+1.73%)
Jun 05, 2019	101.38	101.38	96.95	98.40	2,187,786	-2.85(-2.81%)
Jun 04, 2019	100.42	102.34	98.73	101.25	1,668,002	+1.79(+1.80%)
Jun 03, 2019	98.77	100.29	98.09	99.46	1,288,040	+1.45(+1.48%)
May 31, 2019	96.09	99.13	95.88	98.01	1,893,900	-0.12(-0.12%)
May 30, 2019	100.81	100.93	96.77	98.13	1,313,309	-2.36(-2.35%)
May 29, 2019	98.29	100.70	96.64	100.49	2,003,778	+0.36(+0.36%)
May 28, 2019	101.60	101.75	99.51	100.13	1,493,033	-1.10(-1.09%)
May 24, 2019	104.12	104.42	98.68	101.23	2,614,700	-1.64(-1.59%)
May 23, 2019	107.99	107.99	101.15	102.87	2,319,485	-7.00(-6.37%)
May 22, 2019	114.87	114.87	109.60	109.87	1,728,165	-5.73(-4.96%)
May 21, 2019	112.75	116.92	112.75	115.60	1,260,904	+3.42(+3.05%)
May 20, 2019	112.90	113.31	111.66	112.18	1,455,114	-0.72(-0.64%)
May 17, 2019	112.99	114.30	112.21	112.90	1,311,200	-1.13(-0.99%)
May 16, 2019	113.86	115.19	113.77	114.03	962,990	+0.75(+0.66%)
May 15, 2019	110.48	113.87	110.21	113.28	975,652	+1.36(+1.22%)
May 14, 2019	111.97	113.31	111.60	111.92	1,447,162	+0.64(+0.58%)
May 13, 2019	111.26	112.77	109.87	111.28	1,289,798	-1.17(-1.04%)
May 10, 2019	110.56	112.85	108.40	112.45	2,107,600	+1.53(+1.38%)
May 09, 2019	109.77	112.07	107.41	110.92	1,827,654	+0.76(+0.69%)
May 08, 2019	105.60	112.02	105.60	110.16	2,434,038	+3.96(+3.73%)
May 07, 2019	106.47	107.29	103.50	106.20	2,783,449	-1.70(-1.58%)
May 06, 2019	107.52	108.94	106.12	107.90	2,363,024	-1.59(-1.45%)
May 03, 2019	105.74	110.63	105.74	109.49	2,595,800	+4.63(+4.42%)
May 02, 2019	108.29	108.83	103.91	104.86	3,804,521	-3.91(-3.59%)
May 01, 2019	115.95	117.37	108.74	108.77	3,854,262	-6.61(-5.73%)
Apr 30, 2019	116.80	117.20	114.16	115.38	2,890,672	-0.59(-0.51%)
Apr 29, 2019	117.21	117.96	115.67	115.97	1,527,675	-2.14(-1.81%)
Apr 26, 2019	119.61	119.97	116.04	118.11	2,894,600	-2.90(-2.40%)
Apr 25, 2019	120.94	123.02	120.05	121.01	2,216,452	-0.17(-0.14%)
Apr 24, 2019	124.08	124.53	120.83	121.18	3,611,176	-1.37(-1.12%)
Apr 23, 2019	120.25	123.30	119.09	122.55	2,937,583	+2.31(+1.92%)
Apr 22, 2019	118.57	120.46	116.82	120.24	2,598,688	+3.28(+2.80%)
Apr 18, 2019	114.30	117.10	113.73	116.96	1,891,900	+2.41(+2.10%)
Apr 17, 2019	116.76	117.42	113.84	114.55	1,715,540	-1.34(-1.16%)
Apr 16, 2019	115.52	116.93	114.36	115.89	1,383,552	+0.45(+0.39%)
Apr 15, 2019	113.33	117.54	112.96	115.44	2,418,356	+1.55(+1.36%)
Apr 12, 2019	114.03	117.31	112.69	113.89	4,189,700	+9.16(+8.75%)
Apr 11, 2019	107.19	107.37	101.60	104.73	3,948,945	-3.01(-2.79%)
Apr 10, 2019	108.40	109.12	107.40	107.74	1,621,681	-0.35(-0.32%)
Apr 09, 2019	111.53	111.53	107.51	108.09	1,651,255	-3.91(-3.49%)
Apr 08, 2019	110.77	113.10	110.52	112.00	2,561,756	+2.17(+1.98%)
Apr 05, 2019	109.55	110.27	108.26	109.83	4,722,400	+0.62(+0.57%)
Apr 04, 2019	108.85	109.25	106.32	109.21	1,704,014	+0.34(+0.31%)
Apr 03, 2019	112.23	112.37	107.40	108.87	2,218,451	-2.72(-2.44%)
Apr 02, 2019	112.32	113.41	111.11	111.59	967,040	-0.52(-0.46%)

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.