Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	129.40	130.46	128.82	129.78	1,576,345	-0.14(-0.11%)
May 30, 2019	129.71	130.41	128.81	129.93	1,198,634	+0.59(+0.45%)
May 29, 2019	129.95	130.13	128.11	129.34	1,665,550	-1.08(-0.83%)
May 28, 2019	131.95	132.66	130.39	130.42	1,395,210	-1.48(-1.12%)
May 24, 2019	131.40	132.04	130.84	131.90	1,019,117	+0.89(+0.68%)
May 23, 2019	131.34	131.47	129.70	131.00	1,984,926	-0.91(-0.69%)
May 22, 2019	131.49	132.18	131.00	131.91	1,238,462	+0.44(+0.33%)
May 21, 2019	132.27	132.70	131.00	131.48	1,559,866	-0.62(-0.47%)
May 20, 2019	131.50	132.71	131.27	132.10	1,615,772	+0.61(+0.46%)
May 17, 2019	130.14	132.41	130.06	131.50	1,930,670	+0.07(+0.05%)
May 16, 2019	130.50	132.19	130.50	131.42	1,891,602	+0.79(+0.61%)
May 15, 2019	129.33	130.96	129.03	130.63	1,605,142	+0.72(+0.56%)
May 14, 2019	127.56	130.51	127.56	129.91	1,991,023	+2.05(+1.60%)
May 13, 2019	126.94	128.20	126.56	127.86	1,807,818	-0.49(-0.38%)
May 10, 2019	125.85	128.39	125.50	128.35	1,091,463	+1.90(+1.50%)
May 09, 2019	125.57	126.73	124.78	126.45	1,040,998	+0.27(+0.21%)
May 08, 2019	126.16	127.25	125.97	126.18	1,134,272	-0.16(-0.13%)
May 07, 2019	127.34	128.19	125.89	126.34	1,335,851	-1.53(-1.20%)
May 06, 2019	126.61	128.23	126.04	127.88	1,087,689	+0.07(+0.06%)
May 03, 2019	127.37	128.58	126.85	127.81	1,244,005	+0.58(+0.46%)
May 02, 2019	127.85	128.38	126.68	127.22	1,178,658	-0.34(-0.27%)
May 01, 2019	128.04	128.54	127.47	127.56	1,401,210	-0.60(-0.47%)
Apr 30, 2019	126.45	128.26	126.25	128.16	1,748,174	+2.04(+1.62%)
Apr 29, 2019	125.26	126.55	125.19	126.12	1,103,456	+1.09(+0.87%)
Apr 26, 2019	124.15	125.20	124.15	125.03	871,286	+0.94(+0.75%)
Apr 25, 2019	123.24	124.42	122.36	124.10	1,266,334	+0.01(+0.01%)
Apr 24, 2019	123.64	124.52	122.62	124.09	1,302,402	+1.04(+0.85%)
Apr 23, 2019	122.14	123.19	121.97	123.04	1,558,929	+1.25(+1.03%)
Apr 22, 2019	123.37	123.63	121.77	121.80	1,406,525	-2.07(-1.67%)
Apr 18, 2019	123.70	126.17	123.03	123.86	2,466,699	+2.73(+2.25%)
Apr 17, 2019	123.28	123.28	121.07	121.14	1,609,002	-2.20(-1.79%)
Apr 16, 2019	122.48	123.55	122.26	123.34	1,164,837	+1.38(+1.13%)
Apr 15, 2019	122.86	122.95	121.79	121.96	873,911	-0.83(-0.68%)
Apr 12, 2019	122.12	122.90	121.89	122.78	1,231,779	+1.28(+1.06%)
Apr 11, 2019	121.01	121.64	120.44	121.50	1,072,196	+0.73(+0.61%)
Apr 10, 2019	120.74	121.06	120.00	120.77	1,402,714	+0.24(+0.20%)
Apr 09, 2019	120.80	120.80	119.80	120.53	1,545,233	-0.62(-0.51%)
Apr 08, 2019	121.97	121.97	120.77	121.14	1,128,667	-0.46(-0.38%)
Apr 05, 2019	121.72	122.22	121.35	121.61	1,223,030	-0.11(-0.09%)
Apr 04, 2019	122.05	122.13	121.23	121.72	1,250,886	-0.07(-0.06%)
Apr 03, 2019	122.60	122.60	120.82	121.79	1,258,472	-0.19(-0.15%)
Apr 02, 2019	123.37	123.37	121.78	121.97	1,177,937	-1.08(-0.88%)
Apr 01, 2019	122.64	123.57	122.47	123.05	1,735,594	+0.77(+0.63%)
Mar 29, 2019	122.78	123.15	121.83	122.29	1,489,867	+0.23(+0.19%)
Mar 28, 2019	121.89	122.30	120.76	122.05	821,494	+0.49(+0.40%)
Mar 27, 2019	120.48	122.10	120.34	121.56	1,344,555	+1.22(+1.02%)
Mar 26, 2019	120.89	121.20	119.42	120.34	1,683,707	+0.03(+0.02%)
Mar 25, 2019	120.46	121.03	119.80	120.31	1,282,550	+0.04(+0.04%)
Mar 22, 2019	119.40	121.47	119.27	120.27	2,638,870	+0.47(+0.39%)
Mar 21, 2019	116.51	119.86	116.12	119.80	1,713,252	+2.71(+2.31%)
Mar 20, 2019	118.67	118.67	117.02	117.09	1,502,442	-1.43(-1.20%)
Mar 19, 2019	120.85	121.32	118.24	118.51	1,879,672	-1.79(-1.49%)
Mar 18, 2019	120.05	120.50	119.74	120.31	1,423,960	+0.68(+0.57%)
Mar 15, 2019	119.00	120.10	118.52	119.63	2,370,126	+1.00(+0.84%)
Mar 14, 2019	118.72	119.03	118.26	118.63	1,161,578	+0.05(+0.04%)
Mar 13, 2019	118.55	119.35	118.36	118.58	1,334,248	+0.25(+0.21%)
Mar 12, 2019	117.87	118.47	117.44	118.33	1,085,006	+0.76(+0.64%)
Mar 11, 2019	117.80	118.06	117.20	117.57	1,450,638	+0.76(+0.65%)
Mar 08, 2019	116.18	116.89	115.90	116.81	1,294,030	+0.27(+0.23%)
Mar 07, 2019	116.75	116.86	115.80	116.54	1,287,393	-0.28(-0.24%)
Mar 06, 2019	117.62	118.20	116.72	116.82	1,011,721	-0.79(-0.67%)
Mar 05, 2019	117.37	117.72	116.36	117.61	1,494,047	+0.48(+0.41%)
Mar 04, 2019	118.09	118.47	116.04	117.13	1,024,347	-0.78(-0.66%)

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.