Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	103.19	103.36	102.58	102.92	2,219,733	-1.31(-1.25%)
May 30, 2019	105.09	105.64	103.70	104.23	1,080,884	-0.64(-0.61%)
May 29, 2019	105.10	105.14	104.09	104.87	707,780	-0.64(-0.61%)
May 28, 2019	106.74	106.97	105.51	105.51	518,657	-1.06(-0.99%)
May 24, 2019	106.35	106.75	106.02	106.56	344,466	+0.80(+0.76%)
May 23, 2019	106.89	106.90	105.24	105.76	819,580	-2.01(-1.87%)
May 22, 2019	108.51	108.64	107.51	107.77	410,121	-1.16(-1.06%)
May 21, 2019	108.46	109.12	108.36	108.92	1,278,057	+1.10(+1.02%)
May 20, 2019	107.90	108.52	107.62	107.82	555,242	-0.71(-0.66%)
May 17, 2019	109.09	110.05	108.45	108.54	523,131	-1.43(-1.30%)
May 16, 2019	109.69	110.67	109.65	109.97	944,260	+0.51(+0.47%)
May 15, 2019	108.44	109.62	108.20	109.46	1,572,702	+0.10(+0.09%)
May 14, 2019	108.19	109.65	108.07	109.36	805,434	+1.25(+1.16%)
May 13, 2019	109.55	109.70	107.77	108.10	906,874	-3.14(-2.82%)
May 10, 2019	110.46	111.34	109.29	111.24	476,995	+0.54(+0.49%)
May 09, 2019	110.14	111.03	109.35	110.70	759,392	-0.31(-0.28%)
May 08, 2019	111.55	112.03	110.95	111.02	521,409	-0.71(-0.64%)
May 07, 2019	112.77	113.09	110.90	111.73	597,963	-1.94(-1.70%)
May 06, 2019	112.07	113.96	112.07	113.67	502,523	+0.04(+0.03%)
May 03, 2019	112.12	113.72	112.05	113.63	672,962	+2.09(+1.88%)
May 02, 2019	110.99	112.08	110.51	111.54	570,478	+0.28(+0.25%)
May 01, 2019	112.39	112.56	111.20	111.26	883,985	-0.85(-0.76%)
Apr 30, 2019	112.54	112.54	111.30	112.11	1,013,832	-0.32(-0.28%)
Apr 29, 2019	112.14	112.86	111.96	112.42	618,807	+0.56(+0.50%)
Apr 26, 2019	111.03	111.98	110.77	111.86	377,626	+0.97(+0.87%)
Apr 25, 2019	111.64	111.64	110.11	110.90	496,357	-1.20(-1.07%)
Apr 24, 2019	111.87	112.47	111.67	112.10	744,682	+0.29(+0.26%)
Apr 23, 2019	110.38	112.11	110.28	111.81	779,972	+1.64(+1.49%)
Apr 22, 2019	110.87	110.96	109.68	110.17	4,590,109	-0.88(-0.80%)
Apr 18, 2019	111.40	111.62	110.83	111.05	981,606	-0.46(-0.41%)
Apr 17, 2019	112.22	112.22	111.04	111.51	641,313	-0.42(-0.37%)
Apr 16, 2019	111.75	111.97	111.32	111.93	395,273	+0.54(+0.49%)
Apr 15, 2019	112.12	112.31	111.13	111.39	585,733	-0.58(-0.52%)
Apr 12, 2019	111.95	112.24	111.36	111.96	598,767	+0.59(+0.53%)
Apr 11, 2019	111.53	111.76	111.06	111.37	954,198	-0.01(-0.01%)
Apr 10, 2019	110.08	111.44	110.03	111.38	782,581	+1.43(+1.30%)
Apr 09, 2019	110.88	110.99	109.74	109.94	1,168,641	-1.40(-1.26%)
Apr 08, 2019	111.11	111.50	110.81	111.34	930,710	-0.13(-0.12%)
Apr 05, 2019	110.61	111.53	110.47	111.47	1,584,921	+1.10(+1.00%)
Apr 04, 2019	109.43	110.38	109.43	110.38	531,861	+1.03(+0.94%)
Apr 03, 2019	109.90	110.24	109.13	109.35	732,807	+0.26(+0.24%)
Apr 02, 2019	109.64	109.70	108.65	109.09	594,246	-0.46(-0.42%)
Apr 01, 2019	108.66	109.62	108.59	109.55	1,559,171	+1.43(+1.33%)
Mar 29, 2019	108.77	108.96	107.47	108.11	1,229,697	-0.01(-0.01%)
Mar 28, 2019	107.62	108.25	106.95	108.12	809,735	+0.77(+0.71%)
Mar 27, 2019	107.33	107.78	106.21	107.36	810,952	+0.08(+0.08%)
Mar 26, 2019	106.74	107.75	106.48	107.27	1,647,276	+1.35(+1.28%)
Mar 25, 2019	105.43	106.68	104.73	105.92	1,125,916	+0.44(+0.42%)
Mar 22, 2019	108.45	108.58	105.48	105.48	2,671,665	-3.59(-3.29%)
Mar 21, 2019	107.72	109.81	107.66	109.07	653,630	+0.99(+0.92%)
Mar 20, 2019	109.02	109.57	107.65	108.08	916,831	-0.98(-0.90%)
Mar 19, 2019	110.48	110.61	108.83	109.05	844,689	-1.01(-0.92%)
Mar 18, 2019	109.50	110.45	109.24	110.07	628,249	+0.76(+0.70%)
Mar 15, 2019	109.20	110.14	109.04	109.30	960,853	+0.22(+0.20%)
Mar 14, 2019	109.49	109.58	108.96	109.09	529,239	-0.42(-0.39%)
Mar 13, 2019	109.45	110.01	109.40	109.51	748,377	+0.40(+0.36%)
Mar 12, 2019	109.34	109.62	108.83	109.11	411,874	+0.00(+0.00%)
Mar 11, 2019	107.72	109.12	107.63	109.11	1,043,682	+1.68(+1.56%)
Mar 08, 2019	106.93	107.53	106.93	107.44	579,274	-0.08(-0.08%)
Mar 07, 2019	108.70	108.73	107.37	107.52	1,074,327	-1.19(-1.10%)
Mar 06, 2019	110.67	110.75	108.68	108.71	1,861,979	-2.05(-1.85%)
Mar 05, 2019	111.50	111.50	110.63	110.76	345,974	-0.60(-0.54%)
Mar 04, 2019	112.07	112.31	110.53	111.36	1,158,966	-0.50(-0.45%)

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.