Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	914.12	928.34	909.55	911.51	82,105,800	+8.30(+0.92%)
May 30, 2000	906.03	915.27	901.01	903.21	49,411,800	-4.04(-0.45%)
May 29, 2000	884.08	907.97	884.08	907.25	67,466,200	+22.68(+2.56%)
May 26, 2000	892.40	892.59	878.74	884.57	67,161,800	-14.34(-1.60%)
May 25, 2000	909.77	910.11	890.16	898.91	50,793,200	-4.89(-0.54%)
May 24, 2000	910.68	910.68	896.85	903.80	55,642,400	-13.49(-1.47%)
May 23, 2000	932.83	934.26	916.33	917.29	50,947,800	-16.18(-1.73%)
May 22, 2000	949.63	954.59	933.47	933.47	70,918,000	-17.15(-1.80%)
May 19, 2000	922.72	950.62	921.99	950.62	105,217,600	+28.32(+3.07%)
May 17, 2000	921.15	930.99	915.06	922.30	55,981,400	+4.45(+0.48%)
May 16, 2000	911.35	919.89	910.95	917.85	56,904,800	+7.11(+0.78%)
May 15, 2000	912.00	917.42	908.11	910.74	48,449,800	-1.92(-0.21%)
May 12, 2000	922.69	923.99	909.49	912.66	41,299,600	-8.05(-0.87%)
May 11, 2000	928.31	928.31	911.46	920.71	47,589,400	-11.76(-1.26%)
May 10, 2000	927.70	933.97	921.92	932.47	66,324,400	+4.77(+0.51%)
May 09, 2000	929.07	930.56	920.68	927.70	40,895,200	-1.76(-0.19%)
May 08, 2000	932.86	938.63	925.46	929.46	77,542,000	+4.01(+0.43%)
May 05, 2000	908.64	925.45	908.02	925.45	101,779,800	+18.78(+2.07%)
May 04, 2000	903.51	908.69	897.69	906.67	42,750,800	+2.12(+0.23%)
May 03, 2000	900.14	906.88	896.21	904.55	32,293,200	+4.24(+0.47%)
May 02, 2000	898.66	903.07	896.40	900.31	32,788,800	+1.96(+0.22%)
Apr 28, 2000	903.93	908.94	895.34	898.35	56,025,200	-5.90(-0.65%)
Apr 27, 2000	896.17	904.69	888.65	904.25	52,135,200	+5.25(+0.58%)
Apr 26, 2000	899.58	903.15	894.04	899.00	58,849,200	+6.08(+0.68%)
Apr 25, 2000	886.99	893.03	871.74	892.92	52,253,400	+5.04(+0.57%)
Apr 24, 2000	899.16	900.01	883.54	887.88	33,457,800	-11.10(-1.23%)
Apr 21, 2000	896.31	898.98	891.40	898.98	32,532,800	+3.71(+0.41%)
Apr 20, 2000	895.86	898.63	891.87	895.27	40,223,600	-1.03(-0.11%)
Apr 19, 2000	886.00	899.00	886.00	896.30	66,283,600	+15.40(+1.75%)
Apr 18, 2000	888.89	897.30	876.44	880.90	100,430,000	+5.93(+0.68%)
Apr 17, 2000	891.26	892.71	867.24	874.97	162,789,792	-56.24(-6.04%)
Apr 14, 2000	932.28	932.76	927.15	931.21	54,720,800	-2.64(-0.28%)
Apr 13, 2000	937.89	937.89	926.34	933.85	65,128,000	-6.75(-0.72%)
Apr 12, 2000	933.87	940.98	932.04	940.60	53,789,200	+7.03(+0.75%)
Apr 11, 2000	936.55	936.55	922.20	933.57	76,980,400	-5.98(-0.64%)
Apr 10, 2000	951.37	952.07	932.50	939.55	94,089,200	-10.30(-1.08%)
Apr 07, 2000	957.39	962.18	947.88	949.85	74,642,400	-5.21(-0.55%)
Apr 05, 2000	959.08	963.84	948.98	955.06	98,748,600	-5.57(-0.58%)
Apr 04, 2000	966.65	967.07	957.84	960.63	79,866,200	-4.78(-0.50%)
Apr 03, 2000	977.51	979.49	963.01	965.41	105,549,600	-8.97(-0.92%)
Apr 01, 2000	970.24	974.38	965.78	974.38	88,664,000	+2.90(+0.30%)
Mar 31, 2000	986.54	987.88	965.85	971.48	109,650,000	-13.65(-1.39%)
Mar 30, 2000	981.46	988.17	974.43	985.13	110,805,104	+3.56(+0.36%)
Mar 29, 2000	988.64	990.50	979.75	981.57	95,412,400	-6.80(-0.69%)
Mar 28, 2000	971.83	989.19	971.83	988.37	99,694,400	+0.00(+0.00%)
Mar 27, 2000	971.83	989.19	971.83	988.37	0	+18.10(+1.87%)
Mar 25, 2000	978.41	982.25	967.83	970.27	94,119,200	-0.92(-0.09%)
Mar 24, 2000	949.07	971.19	949.07	971.19	92,845,600	+22.08(+2.33%)
Mar 23, 2000	948.36	955.47	945.51	949.11	71,285,600	+9.61(+1.02%)
Mar 22, 2000	928.24	941.20	924.63	939.50	62,522,800	+10.79(+1.16%)
Mar 21, 2000	933.92	933.92	921.31	928.71	52,995,000	+0.00(+0.00%)
Mar 20, 2000	933.92	933.92	921.31	928.71	0	-6.07(-0.65%)
Mar 18, 2000	931.45	941.20	927.41	934.78	77,522,200	+0.00(+0.00%)
Mar 17, 2000	931.45	941.20	927.41	934.78	0	+14.29(+1.55%)
Mar 16, 2000	929.08	929.08	916.63	920.49	442,761,984	-11.56(-1.24%)
Mar 15, 2000	935.12	935.61	927.58	932.05	451,548,000	-3.78(-0.40%)
Mar 14, 2000	949.94	952.84	933.47	935.83	107,295,400	+0.00(+0.00%)
Mar 13, 2000	949.94	952.84	933.47	935.83	0	-12.26(-1.29%)
Mar 11, 2000	924.55	948.09	924.55	948.09	141,978,592	+25.50(+2.76%)
Mar 10, 2000	929.88	932.28	918.46	922.59	80,324,600	-8.13(-0.87%)
Mar 09, 2000	913.01	935.60	905.54	930.72	101,041,400	+1.28(+0.14%)
Mar 08, 2000	939.62	940.47	926.11	929.44	88,392,800	-11.05(-1.17%)
Mar 07, 2000	954.58	961.68	939.02	940.49	91,717,400	+0.00(+0.00%)
Mar 06, 2000	954.58	961.68	939.02	940.49	0	-7.82(-0.82%)
Mar 04, 2000	941.40	948.31	928.49	948.31	120,875,400	+6.49(+0.69%)
Mar 03, 2000	970.84	970.84	936.68	941.82	141,259,392	-28.14(-2.90%)
Mar 02, 2000	981.37	988.40	969.20	969.96	109,575,800	-12.28(-1.25%)

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.