Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	89.85	90.56	88.95	90.39	1,366,710	+0.50(+0.55%)
May 28, 2020	90.62	91.10	89.75	89.89	2,542,775	-0.26(-0.29%)
May 27, 2020	90.14	90.16	88.56	90.15	1,410,340	+1.02(+1.14%)
May 26, 2020	89.62	89.90	88.98	89.14	1,767,911	+1.41(+1.61%)
May 22, 2020	87.52	87.76	87.02	87.73	1,141,211	+0.17(+0.19%)
May 21, 2020	88.21	88.35	87.20	87.56	866,765	-0.53(-0.60%)
May 20, 2020	87.93	88.40	87.68	88.09	1,211,617	+1.38(+1.59%)
May 19, 2020	87.58	87.90	86.67	86.70	2,069,372	-1.03(-1.17%)
May 18, 2020	86.84	88.14	86.84	87.73	1,502,247	+2.63(+3.09%)
May 15, 2020	83.60	85.11	83.39	85.09	1,335,985	+0.64(+0.76%)
May 14, 2020	82.56	84.45	81.80	84.45	2,075,027	+1.01(+1.21%)
May 13, 2020	84.75	85.05	82.58	83.45	1,893,066	-1.32(-1.55%)
May 12, 2020	86.98	87.10	84.75	84.77	1,802,281	-1.91(-2.20%)
May 11, 2020	85.91	87.13	85.75	86.67	1,800,064	+0.14(+0.16%)
May 08, 2020	86.35	86.67	85.77	86.53	1,926,897	+1.42(+1.67%)
May 07, 2020	85.22	85.77	84.93	85.11	3,347,901	+0.95(+1.13%)
May 06, 2020	85.33	85.33	84.12	84.16	1,955,754	-0.43(-0.51%)
May 05, 2020	84.70	85.44	84.42	84.60	1,833,572	+0.80(+0.95%)
May 04, 2020	83.03	83.87	82.53	83.80	1,785,143	+0.26(+0.32%)
May 01, 2020	83.97	84.50	83.18	83.53	1,732,974	-2.05(-2.40%)
Apr 30, 2020	86.50	86.50	85.21	85.58	2,504,530	-1.23(-1.42%)
Apr 29, 2020	86.60	87.30	86.11	86.82	2,965,063	+2.22(+2.62%)
Apr 28, 2020	85.83	86.02	84.46	84.60	2,371,824	+0.01(+0.01%)
Apr 27, 2020	83.66	84.91	83.50	84.59	1,927,297	+1.43(+1.72%)
Apr 24, 2020	82.19	83.33	81.80	83.16	1,468,350	+1.30(+1.59%)
Apr 23, 2020	82.55	83.31	81.77	81.86	1,719,771	-0.08(-0.10%)
Apr 22, 2020	81.39	82.46	81.17	81.94	1,883,453	+1.84(+2.30%)
Apr 21, 2020	81.14	81.26	79.86	80.10	1,664,809	-2.45(-2.96%)
Apr 20, 2020	82.79	83.69	82.39	82.55	2,240,320	-1.53(-1.82%)
Apr 17, 2020	83.93	84.23	82.90	84.08	1,842,587	+2.36(+2.89%)
Apr 16, 2020	81.92	82.23	80.67	81.72	1,725,041	+0.17(+0.21%)
Apr 15, 2020	81.69	82.04	80.84	81.55	2,132,778	-1.93(-2.31%)
Apr 14, 2020	82.72	83.79	82.47	83.48	2,886,975	+2.55(+3.15%)
Apr 13, 2020	81.80	81.99	79.87	80.93	5,596,120	-1.32(-1.60%)
Apr 09, 2020	82.33	83.13	81.48	82.24	20,439,318	+0.84(+1.03%)
Apr 08, 2020	79.93	81.81	78.77	81.41	3,570,845	+2.63(+3.34%)
Apr 07, 2020	81.63	81.75	78.75	78.77	8,381,888	+0.24(+0.30%)
Apr 06, 2020	76.39	79.28	76.29	78.54	2,630,165	+4.93(+6.70%)
Apr 03, 2020	74.70	75.19	72.75	73.61	1,858,748	-1.16(-1.55%)
Apr 02, 2020	72.85	75.02	72.68	74.77	1,867,355	+1.72(+2.36%)
Apr 01, 2020	73.66	74.57	72.36	73.05	1,991,875	-3.18(-4.17%)
Mar 31, 2020	77.50	77.92	75.90	76.22	2,905,749	-1.33(-1.71%)
Mar 30, 2020	75.55	77.69	75.04	77.55	3,830,647	+2.79(+3.74%)
Mar 27, 2020	74.70	77.17	74.13	74.76	2,628,592	-2.40(-3.11%)
Mar 26, 2020	74.15	77.63	73.60	77.16	3,391,138	+4.10(+5.61%)
Mar 25, 2020	71.60	75.91	70.82	73.05	3,912,341	+1.52(+2.13%)
Mar 24, 2020	68.58	71.61	67.54	71.53	2,530,895	+6.72(+10.36%)
Mar 23, 2020	67.01	67.19	63.80	64.81	2,769,213	-2.60(-3.86%)
Mar 20, 2020	72.05	72.27	67.14	67.41	2,364,421	-3.82(-5.36%)
Mar 19, 2020	70.99	73.03	68.87	71.23	3,551,620	+0.02(+0.03%)
Mar 18, 2020	70.05	72.30	67.71	71.21	3,484,399	-3.20(-4.30%)
Mar 17, 2020	71.70	75.29	70.10	74.41	3,448,437	+3.11(+4.36%)
Mar 16, 2020	77.06	77.06	70.40	71.31	2,752,513	-8.08(-10.18%)
Mar 13, 2020	77.01	79.40	73.06	79.39	4,401,864	+6.60(+9.06%)
Mar 12, 2020	74.26	77.91	72.64	72.79	4,145,363	-7.52(-9.37%)
Mar 11, 2020	82.14	82.49	79.32	80.32	3,204,595	-4.15(-4.92%)
Mar 10, 2020	83.26	84.47	79.99	84.47	4,430,349	+4.15(+5.17%)
Mar 09, 2020	82.99	82.99	79.29	80.32	3,427,311	-6.08(-7.04%)
Mar 06, 2020	84.96	86.78	84.36	86.40	1,998,855	-1.28(-1.46%)
Mar 05, 2020	88.21	89.26	86.98	87.68	1,523,090	-2.85(-3.15%)
Mar 04, 2020	88.78	90.61	87.82	90.53	2,480,400	+3.40(+3.90%)
Mar 03, 2020	90.15	91.01	86.42	87.14	3,193,566	-2.69(-3.00%)

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.