Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	116.26	117.15	116.18	117.09	21,317,418	+1.45(+1.25%)
May 30, 2019	114.87	115.67	114.48	115.64	14,662,511	+0.98(+0.86%)
May 29, 2019	115.17	115.37	114.58	114.66	14,927,986	+0.27(+0.23%)
May 28, 2019	113.93	114.49	113.77	114.39	9,118,244	+0.90(+0.79%)
May 24, 2019	113.30	113.49	113.14	113.49	5,609,029	+0.10(+0.09%)
May 23, 2019	112.70	113.77	112.69	113.39	10,970,289	+1.26(+1.12%)
May 22, 2019	111.71	112.20	111.66	112.13	6,389,857	+0.64(+0.57%)
May 21, 2019	111.56	111.66	111.29	111.49	4,528,400	-0.18(-0.16%)
May 20, 2019	112.02	112.25	111.60	111.67	6,803,965	-0.23(-0.21%)
May 17, 2019	112.16	112.18	111.64	111.90	5,344,667	+0.25(+0.22%)
May 16, 2019	111.74	111.76	111.49	111.65	8,631,598	-0.37(-0.33%)
May 15, 2019	112.10	112.15	111.71	112.03	10,770,873	+0.64(+0.57%)
May 14, 2019	111.47	111.60	111.20	111.39	6,406,898	-0.28(-0.25%)
May 13, 2019	111.38	111.85	111.24	111.67	11,822,423	+0.87(+0.79%)
May 10, 2019	110.92	111.42	110.66	110.80	6,798,096	-0.15(-0.14%)
May 09, 2019	111.12	111.29	110.41	110.95	10,597,192	+0.45(+0.41%)
May 08, 2019	111.16	111.29	110.40	110.50	7,777,284	-0.48(-0.43%)
May 07, 2019	110.60	111.15	110.48	110.98	10,115,268	+0.84(+0.77%)
May 06, 2019	110.41	110.47	110.07	110.13	5,047,079	+0.30(+0.27%)
May 03, 2019	109.83	110.02	109.57	109.83	6,971,260	+0.31(+0.28%)
May 02, 2019	109.85	109.97	109.28	109.52	7,445,674	-0.52(-0.48%)
May 01, 2019	109.86	110.53	109.78	110.05	16,181,475	+0.45(+0.41%)
Apr 30, 2019	108.97	109.67	108.95	109.59	8,978,308	+0.56(+0.51%)
Apr 29, 2019	109.22	109.33	108.88	109.03	11,560,382	-0.70(-0.64%)
Apr 26, 2019	109.89	109.92	109.58	109.73	6,713,862	+0.41(+0.37%)
Apr 25, 2019	109.45	109.57	109.11	109.33	6,071,051	-0.20(-0.18%)
Apr 24, 2019	109.11	109.54	109.10	109.52	8,238,721	+0.89(+0.82%)
Apr 23, 2019	108.67	108.75	108.48	108.64	7,040,073	+0.23(+0.21%)
Apr 22, 2019	108.55	108.64	108.34	108.41	7,041,882	-0.52(-0.48%)
Apr 18, 2019	108.85	109.11	108.82	108.93	31,128,420	+0.57(+0.52%)
Apr 17, 2019	108.25	108.64	108.23	108.36	6,903,501	+0.04(+0.04%)
Apr 16, 2019	108.58	108.69	108.25	108.32	10,072,361	-0.68(-0.63%)
Apr 15, 2019	108.82	109.01	108.77	109.00	3,463,818	+0.27(+0.25%)
Apr 12, 2019	108.92	109.07	108.69	108.72	7,904,070	-0.78(-0.71%)
Apr 11, 2019	109.84	109.92	109.38	109.50	9,792,583	-0.65(-0.59%)
Apr 10, 2019	110.14	110.36	109.99	110.15	8,484,469	+0.27(+0.24%)
Apr 09, 2019	110.10	110.20	109.70	109.89	7,920,745	+0.34(+0.31%)
Apr 08, 2019	109.75	109.86	109.48	109.54	5,016,756	-0.39(-0.35%)
Apr 05, 2019	109.57	110.05	109.53	109.93	7,132,900	+0.14(+0.13%)
Apr 04, 2019	109.55	109.81	109.41	109.79	8,465,697	+0.31(+0.28%)
Apr 03, 2019	109.56	109.79	109.34	109.48	11,741,862	-0.96(-0.87%)
Apr 02, 2019	110.33	110.56	110.12	110.44	10,971,428	+0.20(+0.19%)
Apr 01, 2019	111.05	111.11	110.07	110.23	18,618,048	-1.59(-1.42%)
Mar 29, 2019	111.15	111.85	111.11	111.82	12,259,187	-0.11(-0.09%)
Mar 28, 2019	111.65	112.04	111.44	111.92	10,336,018	+0.39(+0.35%)
Mar 27, 2019	110.92	111.73	110.82	111.54	16,063,504	+1.02(+0.92%)
Mar 26, 2019	110.28	110.80	110.21	110.52	8,483,053	-0.08(-0.07%)
Mar 25, 2019	110.38	111.38	110.11	110.60	11,009,583	+0.18(+0.16%)
Mar 22, 2019	109.85	110.79	109.71	110.42	14,786,876	+1.69(+1.55%)
Mar 21, 2019	108.74	108.86	108.55	108.73	8,120,591	+0.24(+0.22%)
Mar 20, 2019	107.66	108.64	107.65	108.49	11,446,923	+1.12(+1.05%)
Mar 19, 2019	107.09	107.55	106.91	107.37	5,902,905	-0.24(-0.22%)
Mar 18, 2019	107.51	107.78	107.47	107.61	4,402,438	-0.06(-0.06%)
Mar 15, 2019	107.66	107.85	107.36	107.67	4,864,505	+0.71(+0.66%)
Mar 14, 2019	107.62	107.68	106.94	106.96	9,259,255	-0.78(-0.72%)
Mar 13, 2019	107.59	107.86	107.56	107.74	4,960,013	-0.20(-0.19%)
Mar 12, 2019	107.27	108.10	107.23	107.95	7,262,141	+0.75(+0.70%)
Mar 11, 2019	107.36	107.38	106.99	107.19	5,832,269	-0.32(-0.30%)
Mar 08, 2019	107.11	107.62	106.87	107.51	8,500,559	+0.45(+0.42%)
Mar 07, 2019	106.69	107.24	106.66	107.06	9,256,135	+0.69(+0.65%)
Mar 06, 2019	106.05	106.58	106.03	106.37	8,781,571	+0.39(+0.37%)
Mar 05, 2019	105.49	106.01	105.48	105.98	6,326,835	+0.22(+0.21%)
Mar 04, 2019	105.50	105.92	105.29	105.76	11,090,079	+0.82(+0.78%)

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.