Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	84.80	85.26	84.60	84.90	850,900	+0.19(+0.22%)
May 28, 2020	84.92	84.92	84.62	84.71	395,859	-0.06(-0.07%)
May 27, 2020	84.25	84.86	83.74	84.77	785,850	+0.54(+0.64%)
May 26, 2020	84.64	84.69	84.18	84.23	658,635	+0.16(+0.19%)
May 22, 2020	84.94	85.10	83.90	84.07	2,840,000	-0.84(-0.99%)
May 21, 2020	85.05	85.17	84.81	84.91	504,728	-0.15(-0.18%)
May 20, 2020	85.15	85.30	84.94	85.06	554,668	+0.07(+0.08%)
May 19, 2020	85.18	85.27	84.98	84.99	395,691	+0.08(+0.09%)
May 18, 2020	85.30	85.30	84.90	84.91	817,084	-0.41(-0.47%)
May 15, 2020	85.04	85.37	84.88	85.31	687,800	+0.22(+0.25%)
May 14, 2020	84.88	85.13	84.75	85.10	568,552	-0.06(-0.07%)
May 13, 2020	85.20	85.32	84.91	85.16	608,975	+0.05(+0.06%)
May 12, 2020	85.30	85.34	85.09	85.11	453,408	-0.21(-0.25%)
May 11, 2020	85.24	85.39	85.11	85.32	550,395	+0.13(+0.15%)
May 08, 2020	85.38	85.43	85.13	85.19	1,111,300	-0.16(-0.19%)
May 07, 2020	85.40	85.40	85.23	85.35	690,168	+0.09(+0.11%)
May 06, 2020	85.35	85.50	85.20	85.26	228,485	+0.05(+0.06%)
May 05, 2020	85.42	85.48	85.11	85.21	780,199	-0.10(-0.12%)
May 04, 2020	85.12	85.43	84.96	85.31	377,720	-0.04(-0.05%)
May 01, 2020	85.17	85.49	85.11	85.35	407,900	-0.11(-0.13%)
Apr 30, 2020	84.87	85.69	84.87	85.46	718,971	+0.41(+0.48%)
Apr 29, 2020	85.05	85.38	84.92	85.05	921,873	+0.16(+0.19%)
Apr 28, 2020	85.10	85.25	84.65	84.89	418,322	-0.12(-0.14%)
Apr 27, 2020	85.00	85.29	84.85	85.01	254,790	+0.20(+0.24%)
Apr 24, 2020	84.80	84.92	84.60	84.81	585,400	+0.08(+0.09%)
Apr 23, 2020	84.63	84.87	84.55	84.73	351,844	+0.10(+0.12%)
Apr 22, 2020	84.87	84.93	84.23	84.63	501,177	+0.11(+0.13%)
Apr 21, 2020	84.50	85.02	84.34	84.52	730,926	+0.00(+0.00%)
Apr 20, 2020	84.82	85.10	84.35	84.52	759,561	-0.47(-0.55%)
Apr 17, 2020	85.29	85.29	84.72	84.99	499,300	-0.01(-0.01%)
Apr 16, 2020	84.85	85.20	84.73	85.00	1,238,614	+0.24(+0.28%)
Apr 15, 2020	84.59	84.99	84.51	84.76	537,568	-0.07(-0.08%)
Apr 14, 2020	84.70	84.96	84.46	84.83	614,183	+0.37(+0.44%)
Apr 13, 2020	84.56	84.88	84.33	84.46	415,448	-0.24(-0.28%)
Apr 09, 2020	84.40	84.96	84.02	84.70	1,025,900	+0.53(+0.63%)
Apr 08, 2020	84.29	84.60	83.47	84.17	988,840	+0.24(+0.29%)
Apr 07, 2020	83.80	84.55	83.64	83.93	1,090,195	+0.29(+0.35%)
Apr 06, 2020	83.90	84.13	83.08	83.64	825,751	+0.67(+0.81%)
Apr 03, 2020	83.16	83.72	82.77	82.97	932,300	-0.49(-0.59%)
Apr 02, 2020	82.75	83.91	82.75	83.46	703,507	+0.56(+0.68%)
Apr 01, 2020	82.90	84.25	82.30	82.90	650,651	-0.38(-0.46%)
Mar 31, 2020	84.20	84.47	83.00	83.28	810,329	-1.27(-1.50%)
Mar 30, 2020	84.20	84.63	83.25	84.55	847,615	+0.96(+1.15%)
Mar 27, 2020	81.41	83.62	81.26	83.59	787,900	+1.25(+1.52%)
Mar 26, 2020	80.79	82.77	80.14	82.34	927,751	+1.59(+1.97%)
Mar 25, 2020	80.98	82.06	80.07	80.75	1,847,012	-0.16(-0.20%)
Mar 24, 2020	80.22	81.17	78.45	80.91	1,609,040	+2.15(+2.73%)
Mar 23, 2020	80.27	80.64	76.38	78.76	1,839,845	-1.18(-1.48%)
Mar 20, 2020	78.88	80.57	78.02	79.94	1,452,100	+0.59(+0.74%)
Mar 19, 2020	78.00	79.86	77.23	79.35	1,905,687	+1.20(+1.54%)
Mar 18, 2020	76.00	79.63	75.23	78.15	1,460,347	-0.35(-0.45%)
Mar 17, 2020	72.11	78.86	69.05	78.50	1,122,620	+6.98(+9.76%)
Mar 16, 2020	79.12	79.17	69.87	71.52	1,793,779	-9.71(-11.95%)
Mar 13, 2020	81.94	82.05	78.88	81.23	1,151,000	+0.73(+0.91%)
Mar 12, 2020	82.64	83.50	80.30	80.50	1,981,641	-2.85(-3.42%)
Mar 11, 2020	83.76	84.31	82.84	83.35	1,425,288	-1.03(-1.22%)
Mar 10, 2020	83.08	84.72	82.54	84.38	1,496,142	+2.37(+2.89%)
Mar 09, 2020	83.00	83.51	81.05	82.01	1,444,426	-2.21(-2.62%)
Mar 06, 2020	84.62	84.62	83.68	84.22	1,472,500	-0.57(-0.67%)
Mar 05, 2020	85.08	85.27	84.75	84.79	1,049,723	-0.36(-0.42%)
Mar 04, 2020	84.96	85.25	84.72	85.15	671,771	+0.42(+0.50%)
Mar 03, 2020	84.85	85.19	84.57	84.73	1,432,612	-0.33(-0.39%)

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.