Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	112.73	114.66	109.63	112.92	2,058,312	-0.94(-0.82%)
May 28, 2020	120.42	120.63	113.59	113.85	1,413,447	-5.72(-4.78%)
May 27, 2020	120.33	123.14	118.24	119.57	2,970,112	+4.27(+3.70%)
May 26, 2020	115.11	116.52	113.39	115.30	2,032,768	+5.95(+5.44%)
May 22, 2020	111.60	111.94	108.80	109.35	1,707,132	-1.83(-1.64%)
May 21, 2020	113.97	115.25	110.70	111.18	1,371,051	-3.25(-2.84%)
May 20, 2020	111.33	115.20	111.33	114.43	2,257,734	+4.72(+4.30%)
May 19, 2020	112.51	112.58	107.60	109.71	2,447,938	+1.11(+1.02%)
May 18, 2020	101.87	109.24	101.66	108.61	2,098,587	+11.54(+11.89%)
May 15, 2020	92.91	98.80	92.53	97.07	2,030,538	+3.05(+3.25%)
May 14, 2020	90.06	94.29	87.89	94.02	2,610,698	+1.85(+2.01%)
May 13, 2020	97.18	97.21	91.07	92.16	2,215,979	-5.70(-5.82%)
May 12, 2020	100.28	101.93	97.86	97.86	2,870,199	-4.37(-4.28%)
May 11, 2020	104.11	104.86	100.84	102.23	1,652,307	-3.38(-3.20%)
May 08, 2020	100.81	105.76	100.66	105.61	3,394,710	+6.62(+6.68%)
May 07, 2020	96.61	99.44	96.61	98.99	3,047,279	+3.48(+3.65%)
May 06, 2020	96.52	97.17	94.39	95.51	1,805,521	-0.91(-0.94%)
May 05, 2020	94.99	97.79	94.36	96.42	2,476,453	+2.87(+3.07%)
May 04, 2020	94.38	95.85	91.36	93.55	2,549,113	-2.31(-2.41%)
May 01, 2020	97.00	99.67	95.55	95.86	2,942,764	-3.33(-3.36%)
Apr 30, 2020	101.09	104.53	97.22	99.19	5,196,926	-10.70(-9.74%)
Apr 29, 2020	109.15	111.62	108.62	109.89	2,109,755	+3.84(+3.62%)
Apr 28, 2020	102.97	107.85	102.97	106.05	2,135,942	+4.57(+4.51%)
Apr 27, 2020	97.77	102.39	97.37	101.48	1,592,974	+4.50(+4.64%)
Apr 24, 2020	96.09	98.11	93.85	96.98	2,458,710	+1.72(+1.80%)
Apr 23, 2020	96.84	98.70	94.87	95.26	1,707,467	-1.39(-1.43%)
Apr 22, 2020	98.12	98.60	94.57	96.64	1,367,544	+0.93(+0.97%)
Apr 21, 2020	94.82	96.59	94.13	95.72	1,610,495	-3.73(-3.75%)
Apr 20, 2020	98.01	101.23	95.97	99.44	1,966,275	-1.85(-1.83%)
Apr 17, 2020	100.19	102.43	99.69	101.30	2,335,058	+5.25(+5.46%)
Apr 16, 2020	96.56	96.56	93.82	96.05	2,085,475	-0.43(-0.45%)
Apr 15, 2020	99.37	100.61	95.33	96.48	1,992,124	-7.51(-7.22%)
Apr 14, 2020	105.04	106.37	103.25	103.99	1,233,807	+1.33(+1.30%)
Apr 13, 2020	108.00	108.37	99.59	102.66	1,631,567	-4.79(-4.46%)
Apr 09, 2020	105.10	108.48	104.00	107.45	3,183,513	+4.49(+4.36%)
Apr 08, 2020	98.23	104.18	96.87	102.95	1,952,246	+6.28(+6.50%)
Apr 07, 2020	101.29	103.22	96.51	96.67	2,008,094	+0.64(+0.67%)
Apr 06, 2020	92.03	97.03	89.68	96.03	2,245,651	+10.28(+11.99%)
Apr 03, 2020	85.23	87.20	84.12	85.75	3,233,952	-0.38(-0.44%)
Apr 02, 2020	83.34	86.28	83.34	86.13	2,268,673	+3.20(+3.86%)
Apr 01, 2020	84.75	85.82	79.70	82.93	2,119,629	-7.08(-7.87%)
Mar 31, 2020	89.22	92.32	88.38	90.01	2,335,609	-0.34(-0.38%)
Mar 30, 2020	85.61	91.20	84.66	90.35	1,459,834	+3.35(+3.85%)
Mar 27, 2020	91.66	92.85	85.54	87.00	2,015,206	-9.52(-9.87%)
Mar 26, 2020	90.30	97.41	88.71	96.53	2,441,467	+8.08(+9.14%)
Mar 25, 2020	81.83	94.90	81.64	88.44	4,643,411	+7.19(+8.85%)
Mar 24, 2020	69.10	82.94	68.47	81.25	2,625,031	+16.42(+25.32%)
Mar 23, 2020	70.71	71.52	63.01	64.83	3,486,805	-6.68(-9.34%)
Mar 20, 2020	76.62	80.62	70.96	71.51	3,563,468	-3.89(-5.16%)
Mar 19, 2020	69.27	77.16	63.01	75.40	2,360,642	+4.90(+6.95%)
Mar 18, 2020	75.69	78.98	65.16	70.51	4,872,987	-11.32(-13.84%)
Mar 17, 2020	79.23	82.11	70.76	81.83	4,094,031	+3.84(+4.93%)
Mar 16, 2020	89.59	89.75	74.62	77.99	3,523,755	-20.21(-20.58%)
Mar 13, 2020	99.61	100.37	89.67	98.19	2,687,905	+3.92(+4.15%)
Mar 12, 2020	98.35	104.49	94.21	94.28	3,084,159	-15.70(-14.27%)
Mar 11, 2020	114.42	114.42	109.27	109.97	2,037,597	-7.57(-6.44%)
Mar 10, 2020	111.80	117.93	110.96	117.55	3,508,309	+9.51(+8.81%)
Mar 09, 2020	107.72	110.56	106.28	108.03	2,883,052	-7.37(-6.39%)
Mar 06, 2020	111.80	116.91	110.55	115.40	2,764,118	+0.52(+0.45%)
Mar 05, 2020	121.19	122.22	113.98	114.88	2,740,914	-9.07(-7.32%)
Mar 04, 2020	122.86	124.24	120.34	123.95	2,595,876	+3.02(+2.50%)
Mar 03, 2020	127.32	130.15	119.38	120.93	2,515,971	-7.26(-5.67%)

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.