Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	107.68	110.99	106.68	110.16	2,846,518	+2.85(+2.66%)
May 28, 2020	110.40	111.75	106.62	107.31	2,151,249	-3.31(-2.99%)
May 27, 2020	109.78	110.75	106.49	110.62	2,272,659	+1.22(+1.11%)
May 26, 2020	111.52	112.80	109.09	109.40	1,740,447	+0.65(+0.60%)
May 22, 2020	106.71	109.40	105.14	108.75	1,620,771	+2.99(+2.83%)
May 21, 2020	109.03	109.83	105.76	105.76	1,404,768	-3.33(-3.05%)
May 20, 2020	106.35	109.23	105.59	109.08	1,907,569	+4.90(+4.70%)
May 19, 2020	104.01	106.93	104.00	104.19	1,790,834	-0.13(-0.12%)
May 18, 2020	101.21	105.08	100.88	104.31	2,307,222	+5.99(+6.09%)
May 15, 2020	96.73	98.64	95.99	98.33	2,196,553	-1.97(-1.97%)
May 14, 2020	97.10	100.40	94.72	100.30	2,314,203	+2.04(+2.07%)
May 13, 2020	100.50	101.23	96.43	98.26	2,265,183	-1.85(-1.85%)
May 12, 2020	103.21	104.36	100.11	100.11	1,955,108	-2.09(-2.05%)
May 11, 2020	101.77	103.31	100.54	102.20	2,363,343	-0.75(-0.73%)
May 08, 2020	100.16	103.02	99.06	102.95	2,294,535	+4.66(+4.74%)
May 07, 2020	99.48	100.24	97.92	98.30	1,690,436	+0.27(+0.27%)
May 06, 2020	98.66	100.11	97.58	98.03	3,262,730	+1.10(+1.14%)
May 05, 2020	96.32	100.46	95.57	96.93	5,756,447	+4.72(+5.12%)
May 04, 2020	90.90	92.80	89.54	92.21	3,644,876	+0.72(+0.79%)
May 01, 2020	93.30	94.15	91.09	91.48	2,548,295	-4.67(-4.86%)
Apr 30, 2020	97.95	98.08	95.47	96.16	2,757,191	-2.17(-2.20%)
Apr 29, 2020	94.73	98.91	94.73	98.33	2,216,339	+5.14(+5.51%)
Apr 28, 2020	93.49	96.13	92.78	93.19	2,381,208	+2.12(+2.33%)
Apr 27, 2020	90.53	92.06	90.31	91.07	2,282,818	+1.73(+1.94%)
Apr 24, 2020	86.44	89.59	85.58	89.34	1,575,170	+3.44(+4.01%)
Apr 23, 2020	86.23	87.57	85.52	85.89	1,575,278	-0.14(-0.16%)
Apr 22, 2020	84.25	86.47	83.97	86.03	2,454,718	+4.48(+5.49%)
Apr 21, 2020	84.69	85.29	81.53	81.55	1,955,772	-4.10(-4.79%)
Apr 20, 2020	86.87	87.86	85.39	85.65	1,497,587	-2.66(-3.01%)
Apr 17, 2020	89.74	90.37	86.55	88.31	2,119,096	+0.36(+0.41%)
Apr 16, 2020	86.74	88.46	85.39	87.95	1,637,275	+1.98(+2.30%)
Apr 15, 2020	86.51	86.96	83.41	85.97	2,159,932	-2.99(-3.36%)
Apr 14, 2020	88.41	88.74	84.82	88.96	3,127,097	+5.21(+6.22%)
Apr 13, 2020	83.31	84.12	82.07	83.75	2,094,338	+0.48(+0.58%)
Apr 09, 2020	87.80	88.22	82.19	83.26	3,029,456	-2.82(-3.28%)
Apr 08, 2020	84.79	87.38	82.51	86.09	2,572,714	+2.84(+3.41%)
Apr 07, 2020	85.99	86.90	82.90	83.25	2,409,561	+0.12(+0.14%)
Apr 06, 2020	77.79	83.51	77.46	83.13	2,898,844	+8.79(+11.83%)
Apr 03, 2020	76.60	77.50	73.60	74.33	2,248,731	-2.84(-3.68%)
Apr 02, 2020	75.76	77.85	75.07	77.17	2,437,159	+0.85(+1.12%)
Apr 01, 2020	79.91	82.57	75.29	76.32	3,130,926	-6.41(-7.75%)
Mar 31, 2020	83.28	87.27	82.31	82.74	3,509,201	-0.68(-0.81%)
Mar 30, 2020	81.94	83.82	79.74	83.41	2,292,379	+2.80(+3.47%)
Mar 27, 2020	83.56	83.56	79.81	80.62	3,596,716	-5.43(-6.31%)
Mar 26, 2020	80.16	86.15	79.45	86.05	4,530,100	+7.05(+8.93%)
Mar 25, 2020	80.97	85.63	78.49	79.00	4,254,111	-1.81(-2.23%)
Mar 24, 2020	73.77	81.10	72.92	80.80	4,198,293	+11.42(+16.46%)
Mar 23, 2020	69.89	70.43	65.72	69.38	3,913,602	+1.18(+1.74%)
Mar 20, 2020	74.05	75.43	67.99	68.19	3,240,761	-3.34(-4.67%)
Mar 19, 2020	66.78	73.80	66.78	71.54	3,231,285	+4.80(+7.18%)
Mar 18, 2020	65.84	71.90	64.16	66.74	3,506,785	-5.26(-7.30%)
Mar 17, 2020	64.80	74.71	64.31	72.00	5,372,661	+9.15(+14.55%)
Mar 16, 2020	67.29	73.89	62.85	62.85	4,528,510	-13.98(-18.19%)
Mar 13, 2020	79.28	80.53	72.96	76.83	6,190,600	+2.27(+3.04%)
Mar 12, 2020	77.05	83.64	74.20	74.56	4,236,234	-8.60(-10.34%)
Mar 11, 2020	86.22	86.79	82.09	83.16	3,328,551	-5.51(-6.21%)
Mar 10, 2020	85.14	88.67	82.97	88.67	3,885,288	+6.91(+8.46%)
Mar 09, 2020	80.84	86.23	79.85	81.76	4,176,343	-6.84(-7.72%)
Mar 06, 2020	87.70	90.62	86.40	88.60	3,298,448	-2.67(-2.92%)
Mar 05, 2020	93.46	93.74	90.64	91.26	3,808,680	-4.42(-4.61%)
Mar 04, 2020	94.43	95.69	92.68	95.68	5,441,302	+3.45(+3.74%)
Mar 03, 2020	96.54	98.82	92.06	92.23	2,622,213	-4.30(-4.45%)

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.