Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	113.97	114.79	111.63	112.17	5,439,119	-1.34(-1.18%)
Jun 27, 2019	111.61	113.56	111.61	113.51	277,952	+2.35(+2.11%)
Jun 26, 2019	111.84	114.16	111.04	111.16	268,796	-0.09(-0.08%)
Jun 25, 2019	111.99	113.18	110.95	111.26	240,092	-0.58(-0.52%)
Jun 24, 2019	113.16	114.11	111.70	111.84	214,099	-1.25(-1.11%)
Jun 21, 2019	114.43	115.94	113.01	113.09	442,914	-1.88(-1.64%)
Jun 20, 2019	114.81	115.24	112.22	114.97	269,876	+1.52(+1.34%)
Jun 19, 2019	114.42	115.44	113.34	113.45	181,629	-0.67(-0.59%)
Jun 18, 2019	111.70	115.02	111.70	114.13	158,615	+2.54(+2.28%)
Jun 17, 2019	112.71	113.54	111.24	111.58	212,758	-1.20(-1.06%)
Jun 14, 2019	114.03	114.18	112.45	112.78	146,283	-1.33(-1.16%)
Jun 13, 2019	114.62	115.38	113.64	114.11	154,584	-0.07(-0.06%)
Jun 12, 2019	114.12	114.71	113.56	114.17	245,027	-0.18(-0.16%)
Jun 11, 2019	114.77	115.79	113.01	114.35	241,896	+0.36(+0.32%)
Jun 10, 2019	111.79	115.11	110.85	113.99	307,710	+1.91(+1.70%)
Jun 07, 2019	111.76	112.89	111.50	112.08	266,154	+0.28(+0.25%)
Jun 06, 2019	112.39	113.21	111.11	111.80	272,514	-0.45(-0.40%)
Jun 05, 2019	112.51	112.83	110.49	112.25	205,744	-0.29(-0.26%)
Jun 04, 2019	110.43	112.69	110.27	112.54	165,434	+3.75(+3.45%)
Jun 03, 2019	107.38	108.91	106.51	108.79	335,913	+1.37(+1.28%)
May 31, 2019	107.01	108.78	105.81	107.41	170,664	-1.19(-1.09%)
May 30, 2019	110.34	111.40	108.16	108.60	193,391	-1.46(-1.33%)
May 29, 2019	108.97	110.42	108.44	110.06	180,560	+0.02(+0.02%)
May 28, 2019	111.93	112.62	109.85	110.04	206,213	-2.39(-2.12%)
May 24, 2019	113.00	113.41	111.92	112.43	207,021	+0.24(+0.22%)
May 23, 2019	112.72	113.20	111.33	112.18	150,922	-2.12(-1.86%)
May 22, 2019	115.42	115.51	114.15	114.31	162,410	-1.39(-1.20%)
May 21, 2019	116.15	117.37	115.49	115.70	171,922	+0.64(+0.56%)
May 20, 2019	113.98	116.17	113.98	115.05	191,914	+0.26(+0.23%)
May 17, 2019	115.35	116.71	114.42	114.79	191,401	-2.08(-1.78%)
May 16, 2019	113.59	118.22	113.54	116.87	153,311	+3.55(+3.14%)
May 15, 2019	113.75	114.62	113.09	113.32	234,164	-1.69(-1.47%)
May 14, 2019	114.37	116.17	114.37	115.01	192,300	+0.76(+0.67%)
May 13, 2019	115.50	116.42	113.81	114.24	199,298	-4.57(-3.85%)
May 10, 2019	117.26	119.10	115.26	118.81	156,338	+0.78(+0.66%)
May 09, 2019	117.92	119.18	116.41	118.03	210,496	-1.14(-0.95%)
May 08, 2019	118.44	121.01	116.96	119.17	269,860	+1.07(+0.91%)
May 07, 2019	121.19	122.50	116.97	118.09	184,301	-4.60(-3.75%)
May 06, 2019	119.62	123.26	119.40	122.69	190,810	+0.34(+0.28%)
May 03, 2019	120.10	122.45	120.03	122.35	221,961	+2.84(+2.38%)
May 02, 2019	120.62	121.76	118.20	119.50	140,053	-0.93(-0.77%)
May 01, 2019	121.75	122.09	120.38	120.44	210,218	-1.07(-0.88%)
Apr 30, 2019	121.88	122.56	120.51	121.51	197,419	-0.23(-0.19%)
Apr 29, 2019	119.36	122.62	119.36	121.74	187,686	+2.68(+2.25%)
Apr 26, 2019	118.43	119.37	118.11	119.06	177,247	+0.84(+0.71%)
Apr 25, 2019	117.67	118.28	116.63	118.22	230,086	-0.40(-0.34%)
Apr 24, 2019	118.85	119.19	117.18	118.63	219,625	-0.38(-0.32%)
Apr 23, 2019	117.65	120.74	116.84	119.01	350,234	+1.36(+1.16%)
Apr 22, 2019	117.03	118.00	116.83	117.65	136,914	+0.18(+0.15%)
Apr 18, 2019	117.20	118.19	117.01	117.47	150,119	-0.10(-0.09%)
Apr 17, 2019	120.86	120.86	117.56	117.57	189,397	-2.71(-2.26%)
Apr 16, 2019	118.51	120.33	118.51	120.29	271,929	+1.91(+1.62%)
Apr 15, 2019	119.75	120.14	118.28	118.37	198,707	-0.94(-0.79%)
Apr 12, 2019	119.81	119.97	119.08	119.32	252,629	+0.78(+0.66%)
Apr 11, 2019	118.74	119.37	118.37	118.53	172,266	-0.02(-0.02%)
Apr 10, 2019	117.94	118.83	117.21	118.55	216,453	+0.86(+0.73%)
Apr 09, 2019	118.71	118.81	117.29	117.69	131,366	-1.83(-1.53%)
Apr 08, 2019	117.85	121.43	117.27	119.52	285,224	+1.13(+0.95%)
Apr 05, 2019	118.20	118.88	117.99	118.39	219,924	+0.81(+0.69%)
Apr 04, 2019	117.74	118.42	116.70	117.58	122,999	+0.05(+0.04%)
Apr 03, 2019	117.75	118.85	116.76	117.53	179,629	+0.73(+0.62%)
Apr 02, 2019	115.86	117.38	115.86	116.81	177,414	+0.20(+0.17%)

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.