Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	146.98	148.13	144.94	147.98	2,229,068	+1.26(+0.86%)
Apr 29, 2019	147.50	147.85	146.35	146.72	1,411,040	-0.64(-0.43%)
Apr 26, 2019	148.02	148.02	146.45	147.36	1,013,021	-0.14(-0.10%)
Apr 25, 2019	146.44	147.78	145.37	147.50	1,562,326	+0.32(+0.22%)
Apr 24, 2019	148.75	148.98	147.16	147.18	1,967,295	-1.39(-0.93%)
Apr 23, 2019	145.84	148.65	145.66	148.56	1,630,005	+2.82(+1.93%)
Apr 22, 2019	145.51	146.19	145.24	145.75	904,124	-0.48(-0.33%)
Apr 18, 2019	147.39	147.39	145.90	146.22	1,581,686	-0.37(-0.25%)
Apr 17, 2019	146.31	146.70	145.43	146.59	1,219,791	+0.64(+0.44%)
Apr 16, 2019	148.00	148.00	145.41	145.96	1,200,694	-1.39(-0.94%)
Apr 15, 2019	146.76	147.50	146.38	147.34	1,096,587	+0.33(+0.23%)
Apr 12, 2019	145.97	147.07	144.88	147.01	1,126,665	+1.48(+1.01%)
Apr 11, 2019	144.96	145.61	144.41	145.53	1,695,189	+1.12(+0.78%)
Apr 10, 2019	144.15	144.77	143.73	144.41	1,109,686	+0.67(+0.46%)
Apr 09, 2019	143.88	144.62	143.25	143.74	1,375,959	-0.70(-0.49%)
Apr 08, 2019	143.98	144.57	143.02	144.44	1,057,681	+0.11(+0.07%)
Apr 05, 2019	144.09	144.41	143.26	144.34	1,663,781	+0.90(+0.63%)
Apr 04, 2019	145.26	145.26	142.39	143.43	1,868,935	-1.59(-1.09%)
Apr 03, 2019	146.23	146.23	144.47	145.02	1,527,142	-0.31(-0.21%)
Apr 02, 2019	146.31	146.47	144.78	145.32	1,097,380	-0.57(-0.39%)
Apr 01, 2019	145.11	146.12	144.01	145.89	2,819,034	+2.10(+1.46%)
Mar 29, 2019	143.57	143.95	142.78	143.79	2,592,708	+1.23(+0.87%)
Mar 28, 2019	141.35	142.71	141.22	142.56	1,568,967	+1.42(+1.01%)
Mar 27, 2019	140.81	141.56	139.52	141.14	1,628,212	+0.53(+0.38%)
Mar 26, 2019	139.63	140.67	138.84	140.61	1,637,346	+2.21(+1.59%)
Mar 25, 2019	138.16	138.82	137.51	138.40	1,372,175	-0.05(-0.04%)
Mar 22, 2019	139.47	139.80	138.31	138.46	1,843,745	-1.38(-0.99%)
Mar 21, 2019	138.12	140.46	138.12	139.83	2,053,207	+1.19(+0.86%)
Mar 20, 2019	139.01	139.52	138.18	138.65	2,193,926	-0.55(-0.40%)
Mar 19, 2019	139.53	139.69	138.47	139.19	1,599,479	-0.05(-0.04%)
Mar 18, 2019	139.81	140.25	138.66	139.25	1,767,079	-0.56(-0.40%)
Mar 15, 2019	137.74	139.85	137.42	139.81	6,234,541	+1.62(+1.17%)
Mar 14, 2019	138.03	138.33	137.07	138.19	2,045,001	+0.60(+0.44%)
Mar 13, 2019	137.47	138.61	137.02	137.58	1,710,048	+0.76(+0.56%)
Mar 12, 2019	136.60	137.56	136.02	136.82	1,995,848	+0.81(+0.60%)
Mar 11, 2019	134.92	136.10	134.15	136.01	2,018,649	+1.67(+1.24%)
Mar 08, 2019	134.14	134.65	133.36	134.34	2,141,797	-1.06(-0.78%)
Mar 07, 2019	136.24	136.81	135.13	135.41	3,238,550	-1.19(-0.87%)
Mar 06, 2019	136.54	137.30	136.27	136.59	1,834,740	-0.12(-0.08%)
Mar 05, 2019	137.42	137.55	136.43	136.71	3,254,032	-0.54(-0.39%)
Mar 04, 2019	137.81	138.20	135.59	137.25	4,429,660	-0.57(-0.42%)
Mar 01, 2019	138.13	138.28	137.15	137.82	1,980,087	+0.78(+0.57%)
Feb 28, 2019	136.73	137.51	136.39	137.04	2,502,752	+0.04(+0.03%)
Feb 27, 2019	136.19	137.37	135.81	137.00	1,651,587	+0.09(+0.07%)
Feb 26, 2019	136.60	137.38	136.34	136.91	1,453,904	+0.35(+0.26%)
Feb 25, 2019	137.96	138.40	136.32	136.56	1,448,585	-0.62(-0.45%)
Feb 22, 2019	135.78	137.20	135.42	137.18	1,796,394	+1.97(+1.46%)
Feb 21, 2019	134.45	135.67	133.98	135.21	1,461,903	+0.38(+0.28%)
Feb 20, 2019	134.92	134.96	133.85	134.83	1,793,972	+0.22(+0.17%)
Feb 19, 2019	133.45	134.82	133.45	134.60	1,512,894	+0.57(+0.43%)
Feb 15, 2019	133.92	134.61	132.93	134.03	3,196,815	+1.36(+1.03%)
Feb 14, 2019	134.00	134.33	132.60	132.67	2,966,050	-2.07(-1.53%)
Feb 13, 2019	134.33	135.54	134.23	134.74	2,369,421	+0.86(+0.64%)
Feb 12, 2019	133.17	134.26	132.78	133.88	2,378,487	+1.78(+1.35%)
Feb 11, 2019	131.81	132.30	131.45	132.10	2,167,903	+0.63(+0.48%)
Feb 08, 2019	129.24	131.51	128.99	131.47	1,911,635	+1.01(+0.78%)
Feb 07, 2019	128.97	130.65	128.89	130.46	2,946,003	+0.13(+0.10%)
Feb 06, 2019	129.85	130.83	129.49	130.33	2,188,133	+0.22(+0.17%)
Feb 05, 2019	129.87	130.29	129.06	130.11	2,974,822	+1.49(+1.16%)
Feb 04, 2019	126.92	128.68	126.62	128.62	3,173,155	+1.80(+1.42%)
Feb 01, 2019	125.11	126.89	125.11	126.82	3,284,028	+1.59(+1.27%)
Jan 31, 2019	124.33	126.40	123.70	125.23	6,505,987	+0.39(+0.31%)
Jan 30, 2019	122.69	126.08	120.90	124.84	4,169,944	+4.84(+4.04%)
Jan 29, 2019	121.23	121.68	119.78	120.00	1,895,276	-1.34(-1.11%)
Jan 28, 2019	120.86	121.55	120.26	121.34	2,155,876	-0.81(-0.67%)
Jan 25, 2019	121.81	122.45	121.13	122.16	1,909,625	+1.49(+1.23%)
Jan 24, 2019	120.59	121.53	119.88	120.67	2,125,241	+0.30(+0.25%)
Jan 23, 2019	119.66	120.56	118.79	120.38	2,147,400	+1.12(+0.94%)
Jan 22, 2019	119.99	120.47	118.24	119.26	3,248,331	-1.80(-1.49%)
Jan 18, 2019	120.22	121.23	119.14	121.06	2,547,134	+2.01(+1.69%)
Jan 17, 2019	118.33	119.78	118.25	119.05	2,394,991	+0.16(+0.14%)
Jan 16, 2019	118.80	119.60	118.06	118.89	2,306,059	+0.38(+0.32%)
Jan 15, 2019	117.27	119.30	117.27	118.50	3,669,555	+1.28(+1.09%)
Jan 14, 2019	116.56	117.89	116.42	117.22	1,956,958	-0.67(-0.57%)
Jan 11, 2019	118.03	118.21	117.02	117.89	1,324,041	-0.73(-0.61%)
Jan 10, 2019	116.88	118.73	116.87	118.62	2,291,294	+0.93(+0.79%)
Jan 09, 2019	118.08	118.08	115.94	117.69	2,038,946	+0.11(+0.09%)
Jan 08, 2019	117.74	118.59	115.58	117.58	2,519,940	+0.69(+0.59%)
Jan 07, 2019	117.30	118.35	115.97	116.89	3,840,545	-0.64(-0.54%)
Jan 04, 2019	114.97	117.66	114.21	117.53	2,413,357	+4.51(+3.99%)
Jan 03, 2019	115.08	115.79	112.89	113.02	4,264,219	-3.52(-3.02%)
Jan 02, 2019	115.67	117.12	115.17	116.54	2,445,633	-0.88(-0.75%)
Dec 31, 2018	116.49	117.47	115.83	117.42	2,801,736	+1.69(+1.46%)
Dec 28, 2018	116.50	117.55	114.41	115.73	1,860,156	-0.45(-0.38%)
Dec 27, 2018	112.45	116.20	111.47	116.17	2,403,779	+1.82(+1.59%)
Dec 26, 2018	110.40	114.43	108.72	114.36	2,591,840	+5.15(+4.71%)
Dec 24, 2018	111.96	113.06	109.10	109.21	1,502,597	-3.06(-2.73%)
Dec 21, 2018	116.19	118.17	112.09	112.27	4,857,311	-4.41(-3.78%)
Dec 20, 2018	116.17	117.43	114.86	116.68	4,167,041	-0.04(-0.03%)
Dec 19, 2018	116.34	120.12	115.39	116.71	3,904,616	+0.30(+0.25%)
Dec 18, 2018	119.78	120.44	115.88	116.42	7,342,014	-2.21(-1.86%)
Dec 17, 2018	120.60	121.72	117.88	118.63	4,024,823	-2.10(-1.74%)
Dec 14, 2018	122.43	123.04	120.53	120.73	2,196,498	-3.03(-2.45%)
Dec 13, 2018	124.99	124.99	122.46	123.76	2,089,918	-0.52(-0.42%)
Dec 12, 2018	126.88	127.00	124.17	124.28	2,881,926	-0.37(-0.30%)
Dec 11, 2018	126.19	126.75	123.51	124.65	2,459,462	+0.23(+0.19%)
Dec 10, 2018	124.33	124.92	121.71	124.42	1,864,558	+0.36(+0.29%)
Dec 07, 2018	126.62	127.79	123.50	124.07	3,178,627	-3.43(-2.69%)
Dec 06, 2018	126.35	127.54	123.14	127.49	3,705,478	-0.38(-0.30%)
Dec 04, 2018	130.93	131.52	127.49	127.88	4,513,238	-3.38(-2.58%)
Dec 03, 2018	132.85	133.27	129.45	131.26	4,480,237	-0.01(-0.01%)
Nov 30, 2018	130.19	131.39	129.83	131.27	4,661,365	+1.40(+1.08%)
Nov 29, 2018	131.52	131.90	129.75	129.87	1,938,731	-2.46(-1.86%)
Nov 28, 2018	129.91	132.37	129.55	132.33	3,548,026	+2.93(+2.26%)
Nov 27, 2018	128.16	129.41	127.19	129.40	1,619,700	+0.60(+0.46%)
Nov 26, 2018	127.18	128.88	126.46	128.80	1,778,297	+3.35(+2.67%)
Nov 23, 2018	124.25	126.36	124.25	125.45	759,842	-0.17(-0.13%)
Nov 21, 2018		125.62	125.62	125.62	0	+0.50(+0.40%)
Nov 20, 2018	127.18	131.23	124.78	125.13	3,363,798	-2.60(-2.04%)
Nov 19, 2018	130.37	130.91	125.75	127.73	2,471,649	-2.77(-2.12%)
Nov 16, 2018	131.09	131.63	129.49	130.50	6,083,123	-0.62(-0.48%)
Nov 15, 2018	125.87	131.15	125.38	131.12	2,878,361	+4.03(+3.17%)
Nov 14, 2018	129.85	130.37	126.89	127.08	2,515,176	-1.78(-1.38%)
Nov 13, 2018	129.08	129.88	127.37	128.87	2,344,067	+0.49(+0.38%)
Nov 12, 2018	130.61	130.99	128.18	128.38	1,870,098	-2.69(-2.05%)
Nov 09, 2018	130.97	131.48	130.00	131.06	2,663,044	-0.62(-0.47%)
Nov 08, 2018	131.46	132.38	131.05	131.69	2,331,708	-0.37(-0.28%)
Nov 07, 2018	129.61	132.19	129.09	132.05	2,932,254	+3.90(+3.04%)
Nov 06, 2018	126.02	128.25	126.01	128.15	2,352,089	+2.23(+1.77%)
Nov 05, 2018	125.84	126.27	124.41	125.92	1,947,164	+0.61(+0.49%)
Nov 02, 2018	125.66	126.93	123.79	125.30	2,157,343	-0.17(-0.13%)
Nov 01, 2018	128.00	128.22	124.63	125.47	2,874,194	-2.82(-2.20%)
Oct 31, 2018	125.88	129.67	124.64	128.30	3,956,208	+6.07(+4.97%)
Oct 30, 2018	120.98	122.22	119.74	122.22	3,239,327	+1.75(+1.45%)
Oct 29, 2018	123.59	124.45	118.55	120.48	3,674,587	-0.93(-0.77%)
Oct 26, 2018	122.20	123.47	120.67	121.41	3,334,167	-3.69(-2.95%)
Oct 25, 2018	124.35	125.91	122.39	125.10	2,456,738	+2.53(+2.06%)
Oct 24, 2018	126.45	127.35	122.23	122.57	2,573,401	-4.27(-3.36%)
Oct 23, 2018	126.12	127.73	124.93	126.83	2,042,747	-1.38(-1.08%)
Oct 22, 2018	128.09	129.03	127.33	128.22	1,288,242	+0.52(+0.40%)
Oct 19, 2018	128.03	129.24	127.08	127.70	2,013,819	+0.44(+0.34%)
Oct 18, 2018	128.01	128.76	125.61	127.26	2,093,187	-0.66(-0.52%)
Oct 17, 2018	127.72	128.34	126.48	127.92	1,200,934	+0.34(+0.27%)
Oct 16, 2018	125.20	128.16	124.91	127.58	2,207,843	+2.70(+2.16%)
Oct 15, 2018	124.68	126.03	123.81	124.89	1,558,159	-0.42(-0.33%)
Oct 12, 2018	124.95	125.82	123.37	125.30	2,781,748	+2.26(+1.84%)
Oct 11, 2018	126.19	127.35	122.04	123.04	3,820,594	-3.21(-2.54%)
Oct 10, 2018	133.80	133.98	126.06	126.25	3,183,590	-7.44(-5.57%)
Oct 09, 2018	133.12	135.67	132.87	133.69	1,570,696	+0.75(+0.56%)
Oct 08, 2018	133.67	134.73	131.83	132.94	1,827,075	-1.51(-1.12%)
Oct 05, 2018	133.94	134.95	133.43	134.45	1,467,128	+0.69(+0.51%)
Oct 04, 2018	134.78	134.98	132.61	133.76	1,532,680	-1.22(-0.90%)
Oct 03, 2018	135.26	136.69	134.76	134.98	1,600,877	-0.16(-0.12%)
Oct 02, 2018	134.56	135.60	133.67	135.14	1,436,459	+0.92(+0.68%)
Oct 01, 2018	134.80	135.77	133.84	134.23	1,406,705	+0.07(+0.05%)
Sep 28, 2018	133.41	134.74	133.31	134.16	1,893,879	+0.67(+0.50%)
Sep 27, 2018	133.37	133.80	133.01	133.49	1,074,795	+0.26(+0.19%)
Sep 26, 2018	132.72	134.44	132.57	133.23	1,935,605	+0.65(+0.49%)
Sep 25, 2018	133.26	134.09	130.45	132.58	3,103,682	-0.16(-0.12%)
Sep 24, 2018	133.20	133.66	132.42	132.74	1,483,237	-1.43(-1.07%)
Sep 21, 2018	133.28	134.47	132.49	134.17	4,755,251	+1.60(+1.21%)
Sep 20, 2018	131.43	132.76	131.22	132.57	1,199,579	+1.70(+1.30%)
Sep 19, 2018	131.52	131.75	130.50	130.87	1,354,400	-0.53(-0.40%)
Sep 18, 2018	131.14	131.88	130.93	131.39	1,266,376	+0.46(+0.35%)
Sep 17, 2018	131.50	132.05	130.77	130.93	1,317,669	-0.37(-0.28%)
Sep 14, 2018	130.90	131.73	130.56	131.31	1,192,322	+0.48(+0.37%)
Sep 13, 2018	130.89	131.27	130.45	130.82	1,180,313	+0.43(+0.33%)
Sep 12, 2018	130.27	130.66	129.82	130.40	1,675,106	+0.11(+0.09%)
Sep 11, 2018	130.44	130.68	129.79	130.28	1,067,412	-0.02(-0.01%)
Sep 10, 2018	130.66	130.79	129.78	130.30	1,203,628	+0.26(+0.20%)
Sep 07, 2018	129.79	130.93	129.61	130.04	2,072,954	-0.49(-0.37%)
Sep 06, 2018	129.20	130.58	128.52	130.53	1,859,092	+1.01(+0.78%)
Sep 05, 2018	128.97	129.66	128.00	129.52	2,219,249	+0.29(+0.23%)
Sep 04, 2018	127.93	129.52	127.79	129.23	3,888,141	-0.83(-0.64%)
Aug 31, 2018		130.06	130.06	130.06	0	+1.12(+0.87%)
Aug 30, 2018	129.40	130.10	128.45	128.94	1,696,131	-0.76(-0.59%)
Aug 29, 2018	128.02	130.00	127.51	129.71	2,575,781	+2.23(+1.75%)
Aug 28, 2018	127.41	127.86	126.98	127.47	3,498,930	+0.20(+0.16%)
Aug 27, 2018	127.92	127.92	126.91	127.27	1,578,121	+0.01(+0.01%)
Aug 24, 2018	127.50	127.66	126.61	127.26	1,227,050	+0.21(+0.17%)
Aug 23, 2018	126.85	127.56	126.58	127.05	1,566,455	+0.04(+0.03%)
Aug 22, 2018	126.50	127.29	126.13	127.00	1,528,908	+0.23(+0.18%)
Aug 21, 2018	126.60	127.17	126.41	126.77	2,581,568	+0.78(+0.62%)
Aug 20, 2018	126.58	126.62	125.94	125.99	1,719,911	-0.35(-0.27%)
Aug 17, 2018	125.11	126.69	124.95	126.34	2,133,996	+1.16(+0.93%)
Aug 16, 2018	125.72	125.72	123.32	125.18	1,983,693	+0.00(+0.00%)
Aug 15, 2018	124.13	125.60	123.58	125.18	2,346,149	+0.08(+0.06%)
Aug 14, 2018	123.97	125.35	123.56	125.10	4,024,957	+1.31(+1.06%)
Aug 13, 2018	123.92	125.23	123.56	123.79	1,942,168	+0.34(+0.27%)
Aug 10, 2018	122.10	124.06	122.10	123.45	2,390,238	+0.82(+0.67%)
Aug 09, 2018	122.56	123.31	122.31	122.63	3,080,087	+0.49(+0.40%)
Aug 08, 2018	122.53	122.69	121.43	122.15	1,526,298	-0.08(-0.07%)
Aug 07, 2018	120.09	122.51	119.70	122.23	2,191,253	+2.08(+1.73%)
Aug 06, 2018	119.01	120.20	118.74	120.14	1,796,643	+1.16(+0.98%)
Aug 03, 2018	118.54	119.11	117.87	118.98	2,561,856	+0.97(+0.83%)
Aug 02, 2018	116.54	118.33	115.60	118.01	2,738,554	+0.48(+0.41%)
Aug 01, 2018	115.40	117.94	114.52	117.53	4,519,471	-2.11(-1.76%)
Jul 31, 2018	119.78	120.05	118.53	119.64	2,982,793	+0.62(+0.52%)
Jul 30, 2018	121.20	121.72	118.23	119.02	2,590,168	-2.77(-2.27%)
Jul 27, 2018	123.58	123.77	121.28	121.78	1,629,974	-1.62(-1.31%)
Jul 26, 2018	123.90	124.42	123.19	123.40	1,571,009	+0.08(+0.06%)
Jul 25, 2018	121.85	123.48	121.53	123.33	1,678,008	+1.81(+1.49%)
Jul 24, 2018	122.47	122.73	120.91	121.52	1,904,141	-0.52(-0.43%)
Jul 23, 2018	121.41	122.08	121.26	122.04	1,683,615	+0.33(+0.27%)
Jul 20, 2018	119.55	122.51	119.42	121.71	1,974,104	+0.24(+0.20%)
Jul 19, 2018	119.52	121.93	119.52	121.47	1,711,171	-0.39(-0.32%)
Jul 18, 2018	121.73	122.19	121.30	121.86	2,526,683	+0.12(+0.10%)
Jul 17, 2018	121.17	121.96	120.93	121.74	1,897,682	+0.21(+0.17%)
Jul 16, 2018	121.88	122.13	121.36	121.53	1,152,260	-0.20(-0.16%)
Jul 13, 2018		122.31	121.29	121.72	1,321,507	-0.14(-0.12%)
Jul 12, 2018		121.96	120.55	121.86	1,536,608	+1.89(+1.57%)
Jul 11, 2018	119.44	120.53	119.01	119.97	2,474,535	-0.53(-0.44%)
Jul 10, 2018	119.54	120.83	119.33	120.51	2,973,152	+1.28(+1.08%)
Jul 09, 2018	119.04	119.29	118.06	119.22	3,102,722	+0.27(+0.22%)
Jul 06, 2018	118.79	119.22	118.54	118.95	4,395,836	+0.45(+0.38%)
Jul 05, 2018		118.46	118.02	118.50	2,926,220	+0.04(+0.04%)
Jul 03, 2018		118.46	118.46	118.46	0	-1.06(-0.89%)
Jul 02, 2018	117.57	119.58	117.56	119.52	2,514,755	+0.64(+0.54%)
Jun 29, 2018	118.87	119.89	118.78	118.88	2,655,793	-0.10(-0.08%)
Jun 28, 2018	118.25	119.88	118.25	118.98	3,277,715	+1.05(+0.89%)
Jun 27, 2018	120.24	120.88	117.81	117.94	2,219,938	-1.79(-1.50%)
Jun 26, 2018	121.05	121.52	119.50	119.73	2,815,409	-1.36(-1.13%)
Jun 25, 2018	122.87	123.47	120.01	121.09	2,448,618	-2.18(-1.77%)
Jun 22, 2018	122.79	124.03	122.50	123.27	1,958,348	+0.78(+0.64%)
Jun 21, 2018	122.12	122.75	121.01	122.49	2,739,136	+0.37(+0.31%)
Jun 20, 2018		123.40	122.04	122.12	2,152,738	-0.72(-0.58%)
Jun 19, 2018	122.41	123.06	121.81	122.84	2,315,595	-0.35(-0.28%)
Jun 18, 2018	122.78	123.56	122.13	123.18	2,292,611	-0.51(-0.42%)
Jun 15, 2018		124.05	123.92	123.70	3,945,778	-0.22(-0.18%)
Jun 14, 2018	124.92	125.42	123.76	123.92	2,052,510	-0.46(-0.37%)
Jun 13, 2018	123.54	124.88	122.82	124.38	3,320,975	+0.92(+0.75%)
Jun 12, 2018	121.68	123.59	118.33	123.46	5,284,576	+4.63(+3.89%)
Jun 11, 2018	119.56	119.69	118.74	118.83	1,824,277	-1.13(-0.94%)
Jun 08, 2018	119.00	120.04	118.79	119.96	1,393,714	+0.68(+0.57%)
Jun 07, 2018	119.93	120.25	118.47	119.27	2,728,343	-0.74(-0.61%)
Jun 06, 2018		120.20		120.01	3,573,993	+1.79(+1.51%)
Jun 05, 2018	118.38	119.19	118.07	118.22	2,721,384	-0.16(-0.13%)
Jun 04, 2018	117.46	118.95	117.32	118.38	3,262,376	+1.34(+1.15%)
Jun 01, 2018	115.18	117.09	115.18	117.04	2,480,040	+2.39(+2.08%)
May 31, 2018	115.44	115.87	114.41	114.65	3,763,639	-0.54(-0.47%)
May 30, 2018	115.13	116.44	114.86	115.19	2,161,535	+0.62(+0.54%)
May 29, 2018	114.37	114.94	113.47	114.57	1,911,505	-0.63(-0.55%)
May 25, 2018		115.20	115.20	115.20	0	+0.33(+0.29%)
May 24, 2018	114.00	115.02	113.26	114.87	1,435,459	+0.80(+0.70%)
May 23, 2018	112.34	114.11	112.11	114.07	1,854,560	+0.86(+0.76%)
May 22, 2018	113.75	114.17	112.83	113.20	1,943,097	-0.41(-0.36%)
May 21, 2018	113.94	114.37	113.39	113.61	1,602,007	-0.06(-0.05%)
May 18, 2018	113.10	113.97	112.87	113.67	2,108,438	+0.81(+0.72%)
May 17, 2018	112.78	113.80	111.99	112.86	1,826,217	-0.03(-0.02%)
May 16, 2018	112.15	113.37	111.94	112.89	1,823,319	+0.84(+0.75%)
May 15, 2018	111.07	114.19	110.47	112.05	2,737,465	+0.34(+0.31%)
May 14, 2018	112.48	112.62	111.30	111.70	2,136,637	-0.58(-0.52%)
May 11, 2018	112.50	112.79	111.64	112.29	1,789,656	-0.04(-0.04%)
May 10, 2018	112.42	112.60	111.79	112.33	2,706,321	+0.31(+0.28%)
May 09, 2018	111.18	112.80	110.99	112.02	3,455,730	+1.12(+1.01%)
May 08, 2018	110.75	111.13	110.09	110.90	3,137,617	+0.18(+0.16%)
May 07, 2018	110.53	110.98	110.12	110.72	3,036,194	+0.18(+0.17%)
May 04, 2018	108.02	111.04	107.60	110.54	3,401,657	+1.99(+1.84%)
May 03, 2018	107.29	108.98	106.33	108.55	4,956,372	+0.92(+0.85%)
May 02, 2018	108.47	109.33	106.06	107.63	6,148,952	+2.88(+2.74%)

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.