Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	134.87	136.67	133.91	136.65	90,489	+0.92(+0.68%)
May 30, 2019	135.23	136.31	134.30	135.73	104,735	-0.04(-0.03%)
May 29, 2019	132.26	136.35	130.84	135.77	67,928	+3.67(+2.78%)
May 28, 2019	133.53	134.91	132.10	132.10	77,281	-1.17(-0.88%)
May 24, 2019	132.74	133.70	131.99	133.28	63,742	+0.99(+0.75%)
May 23, 2019	132.06	132.99	130.30	132.29	102,498	-0.76(-0.57%)
May 22, 2019	131.12	134.37	130.74	133.05	74,058	+1.48(+1.13%)
May 21, 2019	129.88	132.34	129.78	131.57	53,705	+1.26(+0.97%)
May 20, 2019	130.58	132.44	130.06	130.31	53,376	-0.88(-0.67%)
May 17, 2019	129.85	131.92	129.02	131.19	71,223	+0.46(+0.35%)
May 16, 2019	130.25	132.19	129.65	130.73	63,367	+0.67(+0.52%)
May 15, 2019	128.97	131.96	128.69	130.06	53,986	+0.24(+0.19%)
May 14, 2019	128.23	131.22	127.83	129.81	97,964	+1.84(+1.43%)
May 13, 2019	128.91	129.38	127.01	127.98	74,898	-3.28(-2.50%)
May 10, 2019	129.17	131.29	127.96	131.25	111,293	+2.01(+1.56%)
May 09, 2019	131.83	132.06	129.25	129.25	95,047	-3.46(-2.61%)
May 08, 2019	134.83	134.86	132.56	132.71	81,225	-2.20(-1.63%)
May 07, 2019	136.38	136.73	134.03	134.91	56,326	-2.27(-1.66%)
May 06, 2019	136.64	137.71	136.64	137.19	79,071	-1.38(-0.99%)
May 03, 2019	138.21	139.26	137.16	138.56	66,919	+0.87(+0.63%)
May 02, 2019	138.75	139.46	136.84	137.69	177,678	-1.00(-0.72%)
May 01, 2019	140.32	140.64	138.05	138.69	81,551	-1.29(-0.92%)
Apr 30, 2019	140.78	140.78	138.17	139.98	101,915	-0.95(-0.67%)
Apr 29, 2019	138.76	141.20	137.27	140.93	144,787	+2.45(+1.77%)
Apr 26, 2019	135.06	138.68	134.65	138.48	93,564	+2.69(+1.98%)
Apr 25, 2019	141.24	143.09	131.29	135.78	103,711	-3.80(-2.72%)
Apr 24, 2019	137.20	140.36	136.46	139.58	87,973	+2.58(+1.88%)
Apr 23, 2019	132.41	137.36	131.54	137.00	75,202	+5.16(+3.92%)
Apr 22, 2019	131.16	132.25	130.17	131.84	25,610	+0.30(+0.23%)
Apr 18, 2019	130.44	131.58	129.09	131.54	83,316	+1.32(+1.01%)
Apr 17, 2019	129.96	130.81	129.46	130.22	57,294	+0.33(+0.26%)
Apr 16, 2019	126.85	129.94	126.08	129.89	86,477	+3.00(+2.36%)
Apr 15, 2019	126.23	127.32	125.63	126.89	54,392	+0.20(+0.15%)
Apr 12, 2019	126.69	127.41	125.66	126.70	53,494	+0.70(+0.56%)
Apr 11, 2019	126.21	127.36	125.56	126.00	44,197	+0.33(+0.26%)
Apr 10, 2019	124.49	126.00	124.42	125.66	37,578	+1.31(+1.05%)
Apr 09, 2019	124.71	125.13	123.61	124.36	56,349	-0.62(-0.49%)
Apr 08, 2019	124.42	125.10	123.20	124.97	51,336	+0.38(+0.31%)
Apr 05, 2019	125.24	125.78	124.16	124.59	56,159	-0.39(-0.31%)
Apr 04, 2019	126.20	127.07	124.46	124.98	79,292	-1.15(-0.91%)
Apr 03, 2019	126.00	126.38	125.30	126.13	99,863	+0.60(+0.48%)
Apr 02, 2019	125.44	126.26	124.31	125.53	126,624	+0.03(+0.02%)
Apr 01, 2019	123.44	125.69	123.09	125.50	124,380	+2.82(+2.30%)
Mar 29, 2019	122.22	122.67	120.71	122.67	77,745	+1.40(+1.16%)
Mar 28, 2019	119.32	121.38	118.97	121.27	69,112	+2.11(+1.77%)
Mar 27, 2019	119.70	120.33	118.50	119.16	42,644	-0.64(-0.54%)
Mar 26, 2019	118.79	119.96	118.04	119.80	105,485	+1.31(+1.11%)
Mar 25, 2019	117.81	118.68	116.93	118.49	110,206	+0.78(+0.66%)
Mar 22, 2019	118.15	119.10	117.03	117.71	83,702	-1.17(-0.98%)
Mar 21, 2019	118.15	119.88	117.94	118.88	75,357	+0.39(+0.33%)
Mar 20, 2019	118.64	119.57	117.55	118.49	53,994	-0.75(-0.63%)
Mar 19, 2019	119.76	119.76	118.23	119.24	60,932	+0.29(+0.25%)
Mar 18, 2019	117.97	119.39	117.74	118.95	52,253	+1.62(+1.38%)
Mar 15, 2019	116.51	117.72	115.76	117.33	136,901	+0.89(+0.76%)
Mar 14, 2019	116.55	116.62	115.38	116.44	86,381	-0.19(-0.17%)
Mar 13, 2019	116.18	116.84	115.49	116.64	58,148	+0.66(+0.57%)
Mar 12, 2019	117.41	117.85	115.50	115.98	59,545	-1.09(-0.93%)
Mar 11, 2019	116.45	118.45	116.22	117.07	80,697	+0.34(+0.29%)
Mar 08, 2019	116.88	117.41	115.97	116.73	46,523	-1.13(-0.96%)
Mar 07, 2019	118.46	118.75	116.87	117.86	75,823	-0.98(-0.83%)
Mar 06, 2019	118.08	119.12	117.67	118.84	42,006	-0.24(-0.20%)
Mar 05, 2019	120.84	120.96	119.04	119.08	66,667	-1.95(-1.61%)
Mar 04, 2019	121.77	122.56	120.26	121.03	58,090	-0.97(-0.80%)

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.