Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	103.54	105.40	102.70	105.06	3,132,047	+1.85(+1.79%)
May 28, 2020	106.20	106.37	102.75	103.21	2,444,994	-2.88(-2.72%)
May 27, 2020	105.30	106.75	103.27	106.09	1,973,653	+1.83(+1.76%)
May 26, 2020	105.34	106.61	104.12	104.26	2,283,475	+1.52(+1.48%)
May 22, 2020	102.47	103.43	101.32	102.75	1,907,840	-0.09(-0.09%)
May 21, 2020	104.93	105.69	101.86	102.84	3,265,531	-3.16(-2.98%)
May 20, 2020	103.33	106.92	102.56	105.99	5,138,191	+7.62(+7.75%)
May 19, 2020	99.74	102.12	98.17	98.37	3,881,492	-1.86(-1.86%)
May 18, 2020	97.21	100.99	96.74	100.23	2,741,696	+6.05(+6.42%)
May 15, 2020	95.33	95.81	92.60	94.18	4,580,438	-3.41(-3.50%)
May 14, 2020	95.76	97.67	92.94	97.59	2,219,117	+1.56(+1.63%)
May 13, 2020	98.54	99.34	94.70	96.03	2,670,052	-2.59(-2.63%)
May 12, 2020	101.19	102.37	98.48	98.62	2,181,711	-1.68(-1.68%)
May 11, 2020	99.95	101.25	99.22	100.30	1,552,849	-1.30(-1.28%)
May 08, 2020	99.10	101.64	98.53	101.61	1,390,291	+3.22(+3.27%)
May 07, 2020	98.95	99.67	97.91	98.39	1,254,386	+1.02(+1.05%)
May 06, 2020	98.83	99.64	96.95	97.37	1,436,240	-0.64(-0.65%)
May 05, 2020	97.82	99.27	97.27	98.01	1,965,523	+2.35(+2.46%)
May 04, 2020	95.41	96.07	93.43	95.66	2,756,957	-0.22(-0.23%)
May 01, 2020	98.41	99.26	95.50	95.88	3,007,578	-5.51(-5.44%)
Apr 30, 2020	103.11	104.54	101.16	101.39	2,654,615	-3.46(-3.30%)
Apr 29, 2020	101.15	105.52	101.02	104.85	2,750,178	+5.30(+5.32%)
Apr 28, 2020	102.62	103.43	99.44	99.55	1,782,142	-0.39(-0.39%)
Apr 27, 2020	98.63	100.43	98.27	99.94	1,998,524	+1.95(+1.99%)
Apr 24, 2020	94.00	98.46	94.00	97.99	3,134,587	+3.80(+4.04%)
Apr 23, 2020	94.44	96.16	93.55	94.19	2,794,840	-0.29(-0.30%)
Apr 22, 2020	92.45	95.03	91.83	94.47	3,427,184	+5.23(+5.86%)
Apr 21, 2020	90.72	91.65	88.86	89.25	4,354,093	-4.11(-4.40%)
Apr 20, 2020	94.51	95.32	92.51	93.35	1,619,540	-1.75(-1.84%)
Apr 17, 2020	96.18	96.89	93.79	95.10	2,072,141	+0.90(+0.95%)
Apr 16, 2020	93.92	94.68	91.69	94.21	2,834,091	+1.28(+1.37%)
Apr 15, 2020	93.19	93.59	90.91	92.93	2,036,574	-2.38(-2.49%)
Apr 14, 2020	94.18	95.57	92.58	95.31	3,435,116	+3.10(+3.36%)
Apr 13, 2020	90.22	92.72	90.04	92.21	2,538,292	+0.81(+0.89%)
Apr 09, 2020	93.75	95.82	90.54	91.39	3,033,844	-2.41(-2.57%)
Apr 08, 2020	89.94	93.96	88.58	93.81	3,244,194	+4.76(+5.35%)
Apr 07, 2020	93.02	93.36	88.67	89.04	4,123,496	+0.42(+0.47%)
Apr 06, 2020	83.39	89.08	83.19	88.63	3,970,937	+8.55(+10.67%)
Apr 03, 2020	80.85	82.15	78.95	80.08	2,436,090	-1.05(-1.30%)
Apr 02, 2020	76.91	81.66	76.69	81.13	3,932,653	+3.34(+4.29%)
Apr 01, 2020	79.60	81.51	77.41	77.79	3,493,491	-5.14(-6.20%)
Mar 31, 2020	83.78	85.36	82.50	82.94	3,709,847	-1.22(-1.45%)
Mar 30, 2020	82.84	84.62	81.04	84.16	3,532,787	+2.13(+2.59%)
Mar 27, 2020	82.58	85.69	81.65	82.03	3,253,489	-3.65(-4.26%)
Mar 26, 2020	87.45	89.28	84.06	85.69	5,473,442	-1.61(-1.84%)
Mar 25, 2020	85.72	90.14	83.02	87.30	4,171,997	+0.58(+0.67%)
Mar 24, 2020	83.06	86.96	80.89	86.71	3,946,905	+7.93(+10.06%)
Mar 23, 2020	79.36	80.96	74.48	78.78	4,392,540	+0.07(+0.09%)
Mar 20, 2020	85.49	86.38	78.53	78.71	4,937,145	-4.85(-5.80%)
Mar 19, 2020	76.27	84.83	73.49	83.56	4,826,309	+7.48(+9.84%)
Mar 18, 2020	80.89	85.57	73.15	76.07	6,189,535	-12.22(-13.84%)
Mar 17, 2020	79.69	89.65	76.16	88.29	6,005,339	+11.28(+14.64%)
Mar 16, 2020	83.11	85.91	76.80	77.02	7,877,004	-15.30(-16.57%)
Mar 13, 2020	87.78	92.94	82.67	92.32	6,917,191	+9.05(+10.87%)
Mar 12, 2020	83.07	88.22	80.72	83.27	9,169,555	-4.07(-4.66%)
Mar 11, 2020	92.03	93.11	86.93	87.34	4,505,457	-7.43(-7.84%)
Mar 10, 2020	92.63	94.86	88.92	94.77	4,707,784	+4.56(+5.06%)
Mar 09, 2020	92.15	95.85	89.84	90.21	5,336,274	-8.78(-8.87%)
Mar 06, 2020	97.14	99.41	96.69	98.99	4,108,720	-1.73(-1.72%)
Mar 05, 2020	100.87	103.68	99.84	100.72	2,375,068	-3.32(-3.19%)
Mar 04, 2020	100.84	104.11	98.69	104.04	2,357,481	+4.87(+4.91%)
Mar 03, 2020	101.89	104.72	98.59	99.17	3,692,422	-3.77(-3.66%)

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.