Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	112.06	112.91	110.95	111.73	65,320	-1.35(-1.19%)
May 28, 2020	116.29	116.29	112.89	113.07	58,640	-1.78(-1.55%)
May 27, 2020	115.13	115.13	111.72	114.86	109,712	+4.30(+3.89%)
May 26, 2020	109.15	111.57	109.11	110.56	49,559	+5.45(+5.18%)
May 22, 2020	105.76	105.76	104.31	105.11	57,249	-0.51(-0.48%)
May 21, 2020	106.31	106.87	105.22	105.62	197,331	-0.89(-0.84%)
May 20, 2020	105.95	107.00	105.95	106.51	170,935	+2.68(+2.58%)
May 19, 2020	105.85	106.63	103.84	103.84	57,128	-2.37(-2.23%)
May 18, 2020	104.39	106.79	104.05	106.21	134,227	+5.67(+5.64%)
May 15, 2020	99.93	101.07	99.86	100.54	165,291	-0.45(-0.45%)
May 14, 2020	96.35	100.99	95.53	100.99	82,512	+3.03(+3.09%)
May 13, 2020	100.48	100.48	97.12	97.96	97,926	-3.01(-2.98%)
May 12, 2020	104.70	104.83	100.95	100.97	1,723,086	-3.18(-3.05%)
May 11, 2020	104.97	104.97	103.77	104.15	40,078	-2.08(-1.96%)
May 08, 2020	105.63	106.38	105.27	106.23	53,698	+2.30(+2.21%)
May 07, 2020	103.03	105.73	103.03	103.94	91,679	+2.32(+2.29%)
May 06, 2020	104.06	104.20	101.61	101.61	74,176	-1.64(-1.58%)
May 05, 2020	105.10	105.60	103.17	103.25	68,275	+0.12(+0.12%)
May 04, 2020	102.12	103.33	101.07	103.13	123,674	-0.53(-0.51%)
May 01, 2020	104.22	105.05	103.26	103.66	47,349	-3.52(-3.29%)
Apr 30, 2020	108.58	108.66	106.65	107.18	99,090	-3.20(-2.90%)
Apr 29, 2020	109.53	111.12	108.88	110.38	47,222	+4.71(+4.46%)
Apr 28, 2020	107.42	108.35	105.21	105.67	98,166	+0.97(+0.92%)
Apr 27, 2020	101.48	104.96	101.48	104.70	57,500	+4.48(+4.47%)
Apr 24, 2020	100.04	100.70	98.42	100.22	39,278	+1.47(+1.49%)
Apr 23, 2020	99.15	100.80	98.75	98.75	137,609	+0.09(+0.09%)
Apr 22, 2020	99.34	99.52	98.47	98.66	63,703	+1.49(+1.53%)
Apr 21, 2020	97.73	98.71	96.83	97.17	81,477	-3.15(-3.14%)
Apr 20, 2020	100.33	102.16	99.30	100.32	84,692	-2.08(-2.03%)
Apr 17, 2020	100.65	102.67	100.04	102.41	187,459	+5.89(+6.10%)
Apr 16, 2020	98.91	98.91	95.67	96.51	55,946	-2.25(-2.28%)
Apr 15, 2020	99.65	99.66	98.36	98.76	71,157	-4.84(-4.67%)
Apr 14, 2020	106.59	106.59	102.03	103.60	149,724	+0.04(+0.04%)
Apr 13, 2020	107.81	107.81	102.65	103.57	104,051	-4.01(-3.72%)
Apr 09, 2020	105.69	108.81	105.16	107.57	109,656	+4.89(+4.76%)
Apr 08, 2020	100.07	103.25	98.81	102.68	91,625	+4.37(+4.44%)
Apr 07, 2020	102.58	103.60	98.32	98.32	154,919	+0.75(+0.77%)
Apr 06, 2020	94.29	98.32	94.29	97.56	123,665	+7.83(+8.73%)
Apr 03, 2020	91.29	92.48	88.61	89.73	445,727	-2.34(-2.54%)
Apr 02, 2020	89.00	92.41	88.83	92.07	90,445	+2.61(+2.92%)
Apr 01, 2020	90.60	91.26	88.68	89.46	130,802	-5.95(-6.23%)
Mar 31, 2020	98.10	98.83	94.81	95.41	193,531	-3.26(-3.31%)
Mar 30, 2020	97.14	98.86	95.21	98.67	139,750	+1.65(+1.70%)
Mar 27, 2020	97.25	99.88	95.24	97.02	252,349	-4.07(-4.03%)
Mar 26, 2020	95.88	101.63	95.88	101.09	494,672	+6.40(+6.76%)
Mar 25, 2020	93.26	98.41	89.79	94.68	372,455	+3.63(+3.99%)
Mar 24, 2020	84.92	91.30	84.92	91.05	194,078	+10.90(+13.60%)
Mar 23, 2020	84.57	84.85	79.70	80.15	186,866	-5.78(-6.73%)
Mar 20, 2020	91.07	91.48	85.21	85.93	131,859	-3.64(-4.07%)
Mar 19, 2020	85.43	91.67	81.91	89.57	113,172	+1.66(+1.89%)
Mar 18, 2020	88.45	90.02	83.09	87.91	152,452	-7.75(-8.10%)
Mar 17, 2020	92.76	97.18	88.91	95.66	186,726	+4.99(+5.50%)
Mar 16, 2020	89.90	97.80	87.21	90.67	306,725	-15.12(-14.30%)
Mar 13, 2020	100.26	105.96	96.23	105.79	182,065	+12.23(+13.07%)
Mar 12, 2020	95.08	101.44	92.22	93.57	261,640	-10.53(-10.12%)
Mar 11, 2020	106.77	107.79	102.58	104.10	132,312	-6.35(-5.75%)
Mar 10, 2020	108.29	110.45	103.90	110.45	104,880	+7.16(+6.93%)
Mar 09, 2020	104.81	108.60	102.43	103.30	285,643	-13.24(-11.36%)
Mar 06, 2020	115.52	118.12	114.32	116.54	157,450	-4.27(-3.53%)
Mar 05, 2020	122.73	123.31	119.68	120.81	123,251	-5.85(-4.62%)
Mar 04, 2020	125.14	126.84	122.58	126.65	625,572	+3.61(+2.94%)
Mar 03, 2020	128.20	129.41	122.11	123.04	232,803	-4.96(-3.88%)

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.