Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	115.28	116.83	113.23	116.38	17,986,460	+0.55(+0.47%)
May 28, 2020	120.65	121.03	115.09	115.84	18,764,328	-4.74(-3.93%)
May 27, 2020	122.71	122.81	118.77	120.58	19,485,846	+0.58(+0.48%)
May 26, 2020	120.10	121.54	119.49	120.00	16,589,511	+2.91(+2.48%)
May 22, 2020	116.58	117.64	115.92	117.10	9,361,462	+0.19(+0.16%)
May 21, 2020	118.41	119.36	115.59	116.91	17,699,070	-2.07(-1.74%)
May 20, 2020	115.51	119.92	115.13	118.98	25,929,362	+5.51(+4.85%)
May 19, 2020	114.20	115.56	112.53	113.47	20,485,652	-2.46(-2.12%)
May 18, 2020	113.57	118.84	113.57	115.94	40,371,012	+7.74(+7.15%)
May 15, 2020	104.16	108.52	103.45	108.20	30,000,682	+3.12(+2.97%)
May 14, 2020	101.18	105.09	98.88	105.08	22,167,304	+2.97(+2.90%)
May 13, 2020	103.68	103.72	100.81	102.11	21,247,114	-1.63(-1.57%)
May 12, 2020	108.21	108.58	103.67	103.74	17,170,390	-3.19(-2.98%)
May 11, 2020	107.55	107.96	105.58	106.93	20,708,526	-1.38(-1.27%)
May 08, 2020	108.20	108.33	105.80	108.31	24,291,704	+3.56(+3.40%)
May 07, 2020	101.05	104.78	101.03	104.74	21,009,026	+4.65(+4.65%)
May 06, 2020	100.69	104.45	98.09	100.09	52,382,508	-0.18(-0.18%)
May 05, 2020	100.72	104.36	100.11	100.27	30,267,286	-2.10(-2.06%)
May 04, 2020	101.21	103.02	99.76	102.37	19,654,352	-2.30(-2.20%)
May 01, 2020	105.53	106.07	103.65	104.67	13,313,289	-2.63(-2.45%)
Apr 30, 2020	108.58	109.45	106.02	107.30	18,777,092	-4.07(-3.65%)
Apr 29, 2020	109.08	111.82	107.71	111.37	20,289,542	+5.99(+5.69%)
Apr 28, 2020	107.94	109.20	105.15	105.38	16,631,412	+0.15(+0.14%)
Apr 27, 2020	101.20	105.69	100.81	105.23	15,636,818	+4.83(+4.81%)
Apr 24, 2020	100.98	101.12	98.74	100.40	13,728,538	+0.19(+0.19%)
Apr 23, 2020	99.86	101.73	98.68	100.21	17,264,390	+0.01(+0.01%)
Apr 22, 2020	101.00	101.83	100.10	100.20	11,573,953	+0.45(+0.45%)
Apr 21, 2020	99.23	100.72	98.35	99.75	16,222,709	-1.71(-1.68%)
Apr 20, 2020	102.77	104.04	101.20	101.46	17,142,742	-4.34(-4.10%)
Apr 17, 2020	105.38	105.95	103.53	105.80	18,068,300	+4.57(+4.52%)
Apr 16, 2020	102.72	102.91	100.10	101.22	18,113,784	-1.34(-1.31%)
Apr 15, 2020	103.25	104.06	101.90	102.56	14,257,969	-2.64(-2.51%)
Apr 14, 2020	104.67	106.80	103.09	105.20	20,011,234	+2.51(+2.44%)
Apr 13, 2020	103.89	104.05	98.83	102.69	17,436,530	-0.99(-0.96%)
Apr 09, 2020	107.08	107.14	102.72	103.68	31,733,846	+3.40(+3.39%)
Apr 08, 2020	99.74	101.55	97.88	100.28	22,648,624	-0.17(-0.17%)
Apr 07, 2020	104.04	105.06	99.47	100.45	23,064,882	+1.65(+1.67%)
Apr 06, 2020	96.50	99.41	93.78	98.80	20,560,078	+5.66(+6.07%)
Apr 03, 2020	95.56	96.16	91.98	93.15	14,931,452	-3.07(-3.19%)
Apr 02, 2020	93.46	96.49	93.46	96.21	14,040,623	+2.03(+2.16%)
Apr 01, 2020	92.77	96.64	91.84	94.18	18,439,930	-1.67(-1.74%)
Mar 31, 2020	99.44	102.35	95.41	95.84	21,718,958	-3.18(-3.21%)
Mar 30, 2020	95.25	99.67	91.38	99.02	23,296,528	+3.37(+3.53%)
Mar 27, 2020	99.66	100.70	94.79	95.65	30,832,794	-8.89(-8.50%)
Mar 26, 2020	100.04	106.89	100.01	104.53	24,720,184	+4.59(+4.60%)
Mar 25, 2020	99.87	105.09	94.76	99.94	28,748,176	+2.59(+2.66%)
Mar 24, 2020	91.61	98.39	91.08	97.35	32,769,782	+12.26(+14.41%)
Mar 23, 2020	83.83	86.60	80.46	85.09	32,483,578	-0.22(-0.26%)
Mar 20, 2020	95.24	96.23	85.17	85.31	32,209,770	-8.88(-9.43%)
Mar 19, 2020	87.31	96.64	84.44	94.19	31,100,066	+6.08(+6.90%)
Mar 18, 2020	86.90	88.64	78.45	88.11	43,920,944	-4.69(-5.06%)
Mar 17, 2020	95.05	96.70	90.44	92.80	27,728,398	-1.47(-1.56%)
Mar 16, 2020	91.08	97.51	89.30	94.27	35,645,536	-7.45(-7.33%)
Mar 13, 2020	99.99	102.06	91.53	101.72	41,283,076	+12.90(+14.52%)
Mar 12, 2020	96.86	99.22	88.82	88.82	40,685,132	-15.86(-15.15%)
Mar 11, 2020	107.57	108.05	102.06	104.68	24,980,436	-5.90(-5.34%)
Mar 10, 2020	107.25	110.71	101.63	110.59	24,257,352	+7.05(+6.81%)
Mar 09, 2020	107.84	109.57	103.46	103.53	26,422,092	-10.83(-9.47%)
Mar 06, 2020	109.89	114.96	109.46	114.37	23,080,224	+1.28(+1.13%)
Mar 05, 2020	115.94	116.05	111.23	113.09	22,558,126	-5.16(-4.36%)
Mar 04, 2020	118.03	118.31	114.58	118.25	13,939,787	+2.71(+2.34%)
Mar 03, 2020	120.20	120.83	114.25	115.54	19,670,906	-3.50(-2.94%)

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.