Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	126.73	128.78	124.01	128.18	6,338,653	+11.34(+9.71%)
May 28, 2020	115.10	117.89	114.52	116.84	2,744,780	+2.28(+1.99%)
May 27, 2020	113.98	115.04	110.28	114.56	1,545,082	+1.42(+1.25%)
May 26, 2020	114.28	114.56	111.80	113.14	1,857,342	+2.73(+2.47%)
May 22, 2020	110.93	111.39	109.29	110.41	1,693,956	-1.61(-1.44%)
May 21, 2020	114.39	115.57	111.00	112.02	1,455,717	-2.88(-2.51%)
May 20, 2020	115.22	116.02	111.66	114.89	1,404,856	+0.62(+0.55%)
May 19, 2020	114.02	116.22	112.97	114.27	1,118,483	+0.23(+0.20%)
May 18, 2020	113.20	115.44	112.34	114.04	1,243,573	+3.73(+3.38%)
May 15, 2020	109.92	110.94	108.28	110.31	1,188,512	+0.54(+0.49%)
May 14, 2020	106.66	110.00	105.65	109.77	1,027,325	-0.85(-0.77%)
May 13, 2020	112.79	114.04	108.44	110.62	1,534,006	-2.62(-2.31%)
May 12, 2020	116.20	116.38	112.25	113.24	1,922,158	-2.52(-2.18%)
May 11, 2020	114.26	117.04	113.40	115.76	1,304,848	+0.66(+0.58%)
May 08, 2020	110.74	115.62	110.23	115.09	1,893,281	+5.75(+5.26%)
May 07, 2020	105.83	109.72	104.97	109.34	1,816,138	+5.27(+5.07%)
May 06, 2020	105.35	106.29	103.97	104.07	1,058,838	+0.07(+0.07%)
May 05, 2020	104.15	106.87	103.37	103.99	1,149,959	+0.36(+0.35%)
May 04, 2020	102.07	103.79	100.71	103.63	936,284	+0.82(+0.80%)
May 01, 2020	105.81	105.81	102.45	102.81	1,086,716	-5.07(-4.70%)
Apr 30, 2020	109.96	110.18	107.45	107.88	863,118	-2.83(-2.56%)
Apr 29, 2020	107.82	111.00	106.73	110.71	1,552,838	+4.38(+4.12%)
Apr 28, 2020	108.39	108.71	105.98	106.33	972,733	-0.26(-0.25%)
Apr 27, 2020	106.68	107.75	106.41	106.59	730,636	+1.46(+1.39%)
Apr 24, 2020	104.68	106.31	103.67	105.13	925,428	+1.44(+1.38%)
Apr 23, 2020	104.58	105.61	103.35	103.70	1,251,974	-1.30(-1.23%)
Apr 22, 2020	104.66	105.76	103.52	104.99	1,026,909	+2.48(+2.42%)
Apr 21, 2020	106.56	107.12	99.89	102.51	2,487,345	-6.28(-5.77%)
Apr 20, 2020	109.57	111.97	108.33	108.78	2,096,605	-3.17(-2.83%)
Apr 17, 2020	112.93	113.61	110.27	111.95	1,751,254	+0.97(+0.87%)
Apr 16, 2020	110.93	114.12	109.99	110.98	2,085,122	+1.44(+1.32%)
Apr 15, 2020	108.14	111.06	108.14	109.54	1,903,292	-2.07(-1.85%)
Apr 14, 2020	109.18	112.38	107.98	111.61	2,383,224	+5.03(+4.72%)
Apr 13, 2020	106.87	108.19	104.81	106.58	2,712,328	-1.23(-1.14%)
Apr 09, 2020	108.28	110.45	106.50	107.81	1,281,287	+0.80(+0.74%)
Apr 08, 2020	102.45	107.86	101.80	107.01	2,029,549	+5.67(+5.59%)
Apr 07, 2020	103.59	104.72	100.60	101.34	2,227,932	+0.50(+0.50%)
Apr 06, 2020	100.53	101.30	97.68	100.84	2,223,222	+4.90(+5.10%)
Apr 03, 2020	96.68	98.27	94.11	95.95	1,622,516	-1.01(-1.04%)
Apr 02, 2020	93.98	97.61	92.08	96.96	1,552,700	+1.80(+1.90%)
Apr 01, 2020	95.87	99.06	93.67	95.15	1,773,262	-4.18(-4.21%)
Mar 31, 2020	98.69	102.33	98.44	99.33	1,928,395	+0.48(+0.48%)
Mar 30, 2020	95.53	100.89	95.23	98.86	1,710,674	+3.92(+4.13%)
Mar 27, 2020	98.00	98.60	92.34	94.94	2,554,650	-7.37(-7.20%)
Mar 26, 2020	95.76	104.88	95.64	102.30	2,416,549	+6.99(+7.33%)
Mar 25, 2020	93.51	101.12	91.93	95.32	2,346,266	+3.01(+3.26%)
Mar 24, 2020	93.17	94.98	87.01	92.30	2,046,677	+5.57(+6.42%)
Mar 23, 2020	85.86	89.70	81.43	86.74	2,043,020	+0.02(+0.02%)
Mar 20, 2020	85.18	92.85	83.85	86.72	3,113,978	+4.54(+5.52%)
Mar 19, 2020	75.27	86.69	71.21	82.18	2,910,441	+5.89(+7.72%)
Mar 18, 2020	73.82	76.74	72.04	76.29	2,043,983	-2.32(-2.95%)
Mar 17, 2020	79.90	81.47	70.54	78.61	2,799,740	-0.08(-0.10%)
Mar 16, 2020	79.21	84.91	78.12	78.70	2,209,685	-9.79(-11.07%)
Mar 13, 2020	84.91	88.65	79.62	88.49	2,662,907	+8.23(+10.25%)
Mar 12, 2020	79.35	83.11	79.06	80.26	3,280,140	-6.69(-7.70%)
Mar 11, 2020	90.78	92.04	85.53	86.96	2,227,840	-6.42(-6.88%)
Mar 10, 2020	93.45	93.91	87.11	93.38	2,628,285	+3.60(+4.01%)
Mar 09, 2020	87.98	92.30	86.66	89.78	3,235,447	-6.30(-6.56%)
Mar 06, 2020	96.57	98.05	93.97	96.08	2,380,804	-3.90(-3.90%)
Mar 05, 2020	100.25	101.88	98.66	99.97	2,361,518	-3.03(-2.94%)
Mar 04, 2020	100.47	105.16	99.87	103.00	2,772,281	+4.08(+4.13%)
Mar 03, 2020	100.04	103.68	95.66	98.92	2,944,757	-0.94(-0.94%)

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.