Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	106.34	106.97	105.91	106.86	2,335,402	+0.75(+0.71%)
Jun 27, 2019	106.40	106.69	105.96	106.10	788,145	+0.33(+0.31%)
Jun 26, 2019	106.38	106.75	105.56	105.78	871,395	-0.68(-0.64%)
Jun 25, 2019	107.14	107.19	105.75	106.45	776,435	-0.58(-0.54%)
Jun 24, 2019	106.20	107.46	106.16	107.03	1,115,358	+0.76(+0.72%)
Jun 21, 2019	105.68	106.29	104.87	106.27	2,522,828	+0.81(+0.76%)
Jun 20, 2019	107.12	107.44	104.83	105.46	1,644,978	-0.43(-0.41%)
Jun 19, 2019	105.45	106.24	104.68	105.89	1,263,299	+0.90(+0.86%)
Jun 18, 2019	105.75	105.98	104.80	105.00	1,268,723	-0.23(-0.22%)
Jun 17, 2019	106.93	106.96	105.09	105.22	1,114,685	-1.48(-1.39%)
Jun 14, 2019	106.97	106.97	106.12	106.71	886,343	-0.33(-0.31%)
Jun 13, 2019	107.29	107.66	106.42	107.04	699,640	-0.07(-0.07%)
Jun 12, 2019	107.12	107.48	105.67	107.11	734,402	+0.13(+0.12%)
Jun 11, 2019	105.59	107.44	105.59	106.98	1,537,568	+2.25(+2.15%)
Jun 10, 2019	104.62	105.01	103.91	104.73	1,799,816	+0.37(+0.35%)
Jun 07, 2019	103.97	104.90	103.58	104.36	2,030,342	+0.92(+0.89%)
Jun 06, 2019	103.38	103.67	102.65	103.45	2,816,190	+0.59(+0.57%)
Jun 05, 2019	102.89	103.25	100.89	102.86	2,651,157	+0.59(+0.57%)
Jun 04, 2019	99.87	102.29	99.55	102.28	2,299,862	+3.60(+3.65%)
Jun 03, 2019	95.82	98.68	95.62	98.68	1,799,771	+2.87(+2.99%)
May 31, 2019	96.99	97.35	95.74	95.81	1,326,620	-2.37(-2.42%)
May 30, 2019	98.11	98.98	97.93	98.18	676,233	+0.05(+0.06%)
May 29, 2019	98.06	98.52	97.35	98.13	1,311,299	-0.30(-0.31%)
May 28, 2019	98.43	99.20	98.28	98.43	1,603,353	-0.22(-0.22%)
May 24, 2019	98.76	98.80	97.64	98.65	1,066,560	+0.85(+0.87%)
May 23, 2019	98.80	98.83	97.26	97.80	1,606,986	-1.52(-1.53%)
May 22, 2019	99.15	99.50	98.51	99.32	1,493,562	-0.48(-0.48%)
May 21, 2019	98.36	99.95	97.67	99.80	1,885,990	+1.15(+1.17%)
May 20, 2019	101.51	101.88	98.38	98.64	2,158,618	-3.69(-3.61%)
May 17, 2019	102.51	103.03	101.97	102.33	1,830,574	-1.05(-1.02%)
May 16, 2019	103.15	104.39	102.72	103.39	1,322,896	+0.90(+0.88%)
May 15, 2019	101.78	103.03	101.54	102.49	1,171,739	+0.35(+0.34%)
May 14, 2019	102.00	102.82	101.52	102.14	829,922	+0.28(+0.28%)
May 13, 2019	101.22	102.42	100.75	101.86	1,243,384	-0.91(-0.88%)
May 10, 2019	103.05	103.41	100.99	102.76	1,469,920	-0.59(-0.57%)
May 09, 2019	103.25	103.88	102.54	103.35	1,141,718	-0.61(-0.58%)
May 08, 2019	104.01	104.52	103.43	103.95	764,781	-0.40(-0.38%)
May 07, 2019	104.88	105.18	103.72	104.35	1,334,965	-1.67(-1.57%)
May 06, 2019	105.76	106.22	104.90	106.02	894,575	-1.22(-1.14%)
May 03, 2019	106.91	107.40	106.38	107.24	752,984	+0.79(+0.74%)
May 02, 2019	104.96	106.46	104.68	106.45	887,433	+1.18(+1.12%)
May 01, 2019	107.55	107.55	105.21	105.28	871,687	-1.85(-1.73%)
Apr 30, 2019	106.80	107.33	106.02	107.12	981,470	+0.36(+0.33%)
Apr 29, 2019	107.57	107.57	106.65	106.77	983,672	-0.64(-0.59%)
Apr 26, 2019	105.76	107.63	105.10	107.41	993,193	+2.08(+1.97%)
Apr 25, 2019	106.04	106.04	104.93	105.33	983,385	-1.01(-0.95%)
Apr 24, 2019	107.33	107.67	106.20	106.34	1,139,526	-0.89(-0.83%)
Apr 23, 2019	106.97	108.04	106.10	107.23	1,996,086	+0.35(+0.32%)
Apr 22, 2019	108.17	108.67	106.55	106.89	2,034,589	-2.39(-2.19%)
Apr 18, 2019	109.20	110.58	108.69	109.28	4,104,396	+2.25(+2.10%)
Apr 17, 2019	108.22	108.28	106.83	107.03	1,820,717	-0.92(-0.85%)
Apr 16, 2019	106.58	107.97	106.33	107.95	2,198,268	+1.76(+1.66%)
Apr 15, 2019	105.64	106.28	105.28	106.19	1,200,109	+0.79(+0.75%)
Apr 12, 2019	105.21	105.55	104.47	105.39	964,895	+0.98(+0.94%)
Apr 11, 2019	104.75	105.09	104.16	104.41	835,693	-0.35(-0.33%)
Apr 10, 2019	104.54	105.06	104.35	104.75	854,725	+0.56(+0.54%)
Apr 09, 2019	103.78	104.70	103.34	104.19	874,780	-0.11(-0.10%)
Apr 08, 2019	104.65	104.75	103.72	104.30	1,083,884	-0.51(-0.49%)
Apr 05, 2019	104.92	105.43	104.50	104.81	918,937	-0.04(-0.03%)
Apr 04, 2019	105.16	105.75	104.44	104.85	1,428,036	+0.38(+0.37%)
Apr 03, 2019	105.07	105.49	104.08	104.46	1,408,421	+0.31(+0.30%)
Apr 02, 2019	104.33	105.08	103.50	104.15	1,055,070	+0.02(+0.02%)

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.