Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	107.71	111.02	106.71	110.19	2,845,631	+2.85(+2.66%)
May 28, 2020	110.44	111.78	106.65	107.34	2,150,578	-3.31(-2.99%)
May 27, 2020	109.81	110.79	106.52	110.65	2,271,950	+1.22(+1.11%)
May 26, 2020	111.55	112.83	109.13	109.43	1,739,904	+0.65(+0.60%)
May 22, 2020	106.75	109.43	105.18	108.78	1,620,266	+2.99(+2.83%)
May 21, 2020	109.06	109.86	105.79	105.79	1,404,330	-3.33(-3.05%)
May 20, 2020	106.38	109.27	105.62	109.12	1,906,974	+4.90(+4.70%)
May 19, 2020	104.04	106.97	104.03	104.22	1,790,275	-0.13(-0.12%)
May 18, 2020	101.25	105.12	100.91	104.35	2,306,503	+5.99(+6.09%)
May 15, 2020	96.76	98.67	96.02	98.36	2,195,868	-1.97(-1.97%)
May 14, 2020	97.13	100.43	94.74	100.33	2,313,481	+2.04(+2.07%)
May 13, 2020	100.53	101.26	96.46	98.29	2,264,476	-1.85(-1.85%)
May 12, 2020	103.25	104.39	100.14	100.14	1,954,498	-2.09(-2.05%)
May 11, 2020	101.80	103.34	100.57	102.24	2,362,606	-0.75(-0.73%)
May 08, 2020	100.19	103.05	99.09	102.99	2,293,820	+4.66(+4.74%)
May 07, 2020	99.51	100.27	97.95	98.33	1,689,909	+0.27(+0.27%)
May 06, 2020	98.69	100.14	97.61	98.06	3,261,712	+1.10(+1.14%)
May 05, 2020	96.35	100.50	95.60	96.96	5,754,652	+4.72(+5.12%)
May 04, 2020	90.93	92.83	89.57	92.24	3,643,739	+0.72(+0.79%)
May 01, 2020	93.33	94.18	91.12	91.51	2,547,500	-4.68(-4.86%)
Apr 30, 2020	97.98	98.12	95.49	96.19	2,756,331	-2.17(-2.20%)
Apr 29, 2020	94.76	98.94	94.76	98.36	2,215,648	+5.14(+5.51%)
Apr 28, 2020	93.52	96.16	92.81	93.22	2,380,465	+2.12(+2.33%)
Apr 27, 2020	90.56	92.09	90.34	91.10	2,282,106	+1.73(+1.94%)
Apr 24, 2020	86.47	89.61	85.61	89.36	1,574,679	+3.44(+4.01%)
Apr 23, 2020	86.25	87.60	85.55	85.92	1,574,787	-0.14(-0.16%)
Apr 22, 2020	84.27	86.49	83.99	86.06	2,453,953	+4.48(+5.49%)
Apr 21, 2020	84.72	85.32	81.56	81.58	1,955,162	-4.10(-4.79%)
Apr 20, 2020	86.89	87.88	85.42	85.68	1,497,120	-2.66(-3.01%)
Apr 17, 2020	89.76	90.40	86.58	88.34	2,118,435	+0.36(+0.41%)
Apr 16, 2020	86.76	88.49	85.42	87.98	1,636,764	+1.98(+2.30%)
Apr 15, 2020	86.54	86.99	83.44	85.99	2,159,259	-2.99(-3.36%)
Apr 14, 2020	88.44	88.77	84.85	88.99	3,126,122	+5.21(+6.22%)
Apr 13, 2020	83.34	84.14	82.10	83.77	2,093,685	+0.48(+0.58%)
Apr 09, 2020	87.83	88.24	82.22	83.29	3,028,511	-2.82(-3.28%)
Apr 08, 2020	84.82	87.41	82.54	86.11	2,571,912	+2.84(+3.41%)
Apr 07, 2020	86.01	86.93	82.93	83.27	2,408,810	+0.12(+0.14%)
Apr 06, 2020	77.82	83.54	77.48	83.15	2,897,940	+8.80(+11.83%)
Apr 03, 2020	76.62	77.53	73.62	74.36	2,248,030	-2.84(-3.68%)
Apr 02, 2020	75.78	77.87	75.10	77.20	2,436,399	+0.85(+1.12%)
Apr 01, 2020	79.94	82.60	75.31	76.35	3,129,949	-6.42(-7.75%)
Mar 31, 2020	83.31	87.30	82.34	82.76	3,508,107	-0.68(-0.81%)
Mar 30, 2020	81.97	83.85	79.76	83.44	2,291,664	+2.80(+3.47%)
Mar 27, 2020	83.59	83.59	79.84	80.64	3,595,595	-5.44(-6.31%)
Mar 26, 2020	80.19	86.18	79.48	86.08	4,528,687	+7.06(+8.93%)
Mar 25, 2020	80.99	85.66	78.51	79.02	4,252,784	-1.81(-2.23%)
Mar 24, 2020	73.79	81.12	72.94	80.83	4,196,984	+11.43(+16.46%)
Mar 23, 2020	69.91	70.45	65.74	69.40	3,912,382	+1.19(+1.74%)
Mar 20, 2020	74.08	75.46	68.01	68.22	3,239,750	-3.34(-4.67%)
Mar 19, 2020	66.80	73.82	66.80	71.56	3,230,277	+4.80(+7.18%)
Mar 18, 2020	65.86	71.92	64.18	66.76	3,505,691	-5.26(-7.30%)
Mar 17, 2020	64.82	74.73	64.33	72.02	5,370,986	+9.15(+14.55%)
Mar 16, 2020	67.31	73.91	62.87	62.87	4,527,097	-13.98(-18.19%)
Mar 13, 2020	79.31	80.56	72.98	76.86	6,188,670	+2.27(+3.04%)
Mar 12, 2020	77.08	83.67	74.23	74.59	4,234,913	-8.60(-10.34%)
Mar 11, 2020	86.24	86.82	82.11	83.19	3,327,513	-5.51(-6.21%)
Mar 10, 2020	85.17	88.70	82.99	88.70	3,884,076	+6.92(+8.46%)
Mar 09, 2020	80.86	86.25	79.87	81.78	4,175,040	-6.84(-7.72%)
Mar 06, 2020	87.73	90.65	86.43	88.62	3,297,420	-2.67(-2.92%)
Mar 05, 2020	93.49	93.77	90.67	91.29	3,807,492	-4.42(-4.61%)
Mar 04, 2020	94.46	95.72	92.71	95.71	5,439,605	+3.45(+3.74%)
Mar 03, 2020	96.57	98.85	92.09	92.25	2,621,395	-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.