Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	112.00	112.76	111.72	112.19	1,119,300	-0.85(-0.75%)
May 30, 2019	112.90	113.20	112.26	113.04	1,111,140	+0.86(+0.77%)
May 29, 2019	112.36	112.60	111.67	112.18	3,156,740	-0.72(-0.64%)
May 28, 2019	114.01	114.71	112.90	112.90	2,165,708	-0.94(-0.83%)
May 24, 2019	113.97	114.31	113.60	113.84	476,800	+0.17(+0.15%)
May 23, 2019	113.69	114.00	113.05	113.67	664,593	-0.78(-0.68%)
May 22, 2019	113.73	114.55	113.73	114.45	380,386	+0.37(+0.32%)
May 21, 2019	113.95	114.43	113.89	114.08	766,063	+0.65(+0.57%)
May 20, 2019	113.12	113.83	113.08	113.43	536,782	-0.38(-0.33%)
May 17, 2019	113.41	114.57	113.41	113.81	753,000	-0.32(-0.28%)
May 16, 2019	113.11	114.69	113.11	114.13	496,353	+1.25(+1.11%)
May 15, 2019	111.91	113.18	111.79	112.88	646,509	+0.48(+0.43%)
May 14, 2019	112.16	113.05	112.04	112.40	669,025	+0.58(+0.52%)
May 13, 2019	111.62	112.36	111.32	111.82	1,062,313	-1.74(-1.53%)
May 10, 2019	112.31	113.78	111.35	113.56	1,013,700	+0.96(+0.85%)
May 09, 2019	111.58	112.82	111.47	112.60	843,210	-0.17(-0.15%)
May 08, 2019	112.68	113.40	112.32	112.77	1,069,510	-0.07(-0.06%)
May 07, 2019	113.64	113.97	112.10	112.84	896,909	-1.68(-1.47%)
May 06, 2019	112.92	114.64	112.82	114.52	581,164	-0.07(-0.06%)
May 03, 2019	114.31	114.68	114.05	114.59	478,800	+0.81(+0.71%)
May 02, 2019	113.68	114.17	113.04	113.78	830,889	-0.05(-0.04%)
May 01, 2019	114.85	114.90	113.77	113.83	1,899,923	-0.88(-0.77%)
Apr 30, 2019	114.04	114.86	113.82	114.71	855,432	+0.73(+0.64%)
Apr 29, 2019	114.12	114.22	113.85	113.98	420,434	-0.19(-0.17%)
Apr 26, 2019	113.43	114.18	113.27	114.17	562,300	+0.90(+0.79%)
Apr 25, 2019	112.76	113.44	112.36	113.27	646,686	+0.54(+0.48%)
Apr 24, 2019	112.54	113.00	112.48	112.73	561,345	+0.19(+0.17%)
Apr 23, 2019	111.73	112.65	111.54	112.54	582,390	+0.89(+0.80%)
Apr 22, 2019	111.41	111.88	111.31	111.65	433,895	+0.00(+0.00%)
Apr 18, 2019	111.46	111.75	110.72	111.65	848,600	+0.24(+0.22%)
Apr 17, 2019	112.68	112.70	111.16	111.41	623,322	-0.95(-0.85%)
Apr 16, 2019	113.52	113.60	112.07	112.36	639,904	-0.71(-0.63%)
Apr 15, 2019	112.85	113.10	112.73	113.07	484,506	+0.28(+0.25%)
Apr 12, 2019	112.92	113.02	112.66	112.79	716,500	+0.37(+0.33%)
Apr 11, 2019	112.86	112.91	112.07	112.42	1,024,302	-0.33(-0.29%)
Apr 10, 2019	112.60	112.88	112.40	112.75	576,981	+0.33(+0.29%)
Apr 09, 2019	112.35	112.50	112.01	112.42	1,511,522	-0.18(-0.16%)
Apr 08, 2019	112.34	112.64	111.90	112.60	795,843	+0.07(+0.06%)
Apr 05, 2019	112.31	112.66	112.23	112.53	779,600	+0.47(+0.42%)
Apr 04, 2019	112.36	112.47	111.55	112.06	924,770	-0.25(-0.22%)
Apr 03, 2019	112.73	112.75	112.12	112.31	873,898	-0.05(-0.04%)
Apr 02, 2019	112.49	112.75	112.10	112.36	972,474	-0.21(-0.19%)
Apr 01, 2019	112.87	112.98	112.26	112.57	1,210,726	+0.39(+0.35%)
Mar 29, 2019	111.96	112.23	111.50	112.18	1,154,900	+0.73(+0.66%)
Mar 28, 2019	111.38	111.69	110.95	111.45	827,590	+0.24(+0.22%)
Mar 27, 2019	111.83	111.96	110.60	111.21	1,059,890	-0.55(-0.49%)
Mar 26, 2019	111.53	112.12	111.28	111.76	1,144,197	+0.73(+0.66%)
Mar 25, 2019	110.65	111.34	110.51	111.03	935,907	+0.12(+0.11%)
Mar 22, 2019	111.67	112.18	110.87	110.91	1,470,400	-1.27(-1.13%)
Mar 21, 2019	110.61	112.32	110.57	112.18	925,386	+1.20(+1.08%)
Mar 20, 2019	111.24	111.68	110.53	110.98	842,969	-0.82(-0.73%)
Mar 19, 2019	111.86	112.24	111.40	111.80	746,756	+0.24(+0.22%)
Mar 18, 2019	111.56	111.76	111.12	111.56	941,841	+0.03(+0.03%)
Mar 15, 2019	111.07	111.82	110.98	111.53	742,400	+0.62(+0.56%)
Mar 14, 2019	110.93	111.12	110.55	110.91	513,142	+0.02(+0.02%)
Mar 13, 2019	110.58	111.29	110.45	110.89	963,901	+0.63(+0.57%)
Mar 12, 2019	109.99	110.49	109.91	110.26	2,136,068	+0.45(+0.41%)
Mar 11, 2019	108.66	109.83	108.66	109.81	753,054	+1.42(+1.31%)
Mar 08, 2019	107.99	108.45	107.62	108.39	1,322,800	-0.31(-0.29%)
Mar 07, 2019	109.15	109.32	108.39	108.70	1,963,100	-0.66(-0.60%)
Mar 06, 2019	110.01	110.06	109.16	109.36	952,703	-0.61(-0.55%)
Mar 05, 2019	110.06	110.18	109.74	109.97	927,144	-0.05(-0.05%)
Mar 04, 2019	111.23	111.31	109.12	110.02	1,646,038	-0.85(-0.77%)

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.