Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	119.57	120.47	118.65	120.04	6,732,884	+0.44(+0.36%)
May 28, 2020	121.43	121.87	119.28	119.61	3,773,058	-1.47(-1.21%)
May 27, 2020	120.46	121.09	118.02	121.07	5,964,642	+2.04(+1.71%)
May 26, 2020	120.28	120.58	118.86	119.03	4,722,051	+1.86(+1.58%)
May 22, 2020	117.31	117.50	116.28	117.18	3,953,095	-0.17(-0.15%)
May 21, 2020	117.23	117.99	115.93	117.35	4,716,187	+0.42(+0.36%)
May 20, 2020	117.33	117.36	116.21	116.94	3,987,377	+1.51(+1.31%)
May 19, 2020	115.59	117.35	115.15	115.43	5,438,548	-0.42(-0.36%)
May 18, 2020	114.68	116.38	114.56	115.84	5,293,834	+4.22(+3.78%)
May 15, 2020	109.44	111.64	109.07	111.62	6,495,243	+1.28(+1.16%)
May 14, 2020	107.38	110.38	106.38	110.34	5,915,961	+1.62(+1.49%)
May 13, 2020	110.45	111.08	107.63	108.71	6,912,035	-1.90(-1.72%)
May 12, 2020	113.57	113.83	110.56	110.62	6,177,064	-2.47(-2.19%)
May 11, 2020	112.36	114.02	112.20	113.09	4,183,259	-0.25(-0.22%)
May 08, 2020	112.60	113.45	111.98	113.34	4,072,588	+2.16(+1.95%)
May 07, 2020	110.82	111.73	110.77	111.18	5,517,983	+1.72(+1.57%)
May 06, 2020	110.19	110.66	109.30	109.46	4,040,014	-0.02(-0.02%)
May 05, 2020	110.53	110.86	109.24	109.47	4,703,823	+0.40(+0.36%)
May 04, 2020	107.06	109.13	106.44	109.08	4,766,086	+0.59(+0.54%)
May 01, 2020	109.24	110.13	107.65	108.49	6,493,588	-4.21(-3.74%)
Apr 30, 2020	112.59	113.38	111.54	112.70	5,228,232	-0.71(-0.62%)
Apr 29, 2020	113.12	114.26	112.49	113.41	5,171,608	+2.45(+2.20%)
Apr 28, 2020	112.60	112.99	110.40	110.96	4,892,940	+0.44(+0.39%)
Apr 27, 2020	109.61	111.24	109.50	110.53	4,262,082	+2.03(+1.87%)
Apr 24, 2020	107.79	108.98	106.80	108.50	3,015,153	+1.81(+1.69%)
Apr 23, 2020	107.25	108.28	106.31	106.69	4,272,318	-0.03(-0.03%)
Apr 22, 2020	106.41	107.47	105.81	106.72	3,502,693	+2.25(+2.16%)
Apr 21, 2020	105.46	106.16	103.66	104.47	4,477,529	-2.78(-2.60%)
Apr 20, 2020	107.97	109.41	107.07	107.25	3,531,059	-1.90(-1.74%)
Apr 17, 2020	108.61	109.42	107.26	109.16	4,535,456	+3.13(+2.95%)
Apr 16, 2020	105.20	107.29	104.20	106.03	4,767,651	+1.26(+1.20%)
Apr 15, 2020	104.46	105.49	103.50	104.77	3,940,433	-2.35(-2.19%)
Apr 14, 2020	105.24	107.32	104.75	107.12	5,943,300	+4.03(+3.91%)
Apr 13, 2020	102.71	103.47	101.15	103.09	3,529,665	-0.03(-0.03%)
Apr 09, 2020	102.75	104.82	102.12	103.11	5,506,918	+1.83(+1.80%)
Apr 08, 2020	99.39	101.69	98.68	101.29	4,309,484	+3.09(+3.15%)
Apr 07, 2020	101.23	101.97	97.98	98.20	7,251,404	+1.44(+1.49%)
Apr 06, 2020	92.59	97.27	92.59	96.76	5,487,277	+7.43(+8.32%)
Apr 03, 2020	90.36	90.81	88.18	89.32	5,359,078	-1.59(-1.74%)
Apr 02, 2020	90.04	92.29	88.91	90.91	6,206,209	+0.34(+0.37%)
Apr 01, 2020	91.20	92.74	89.77	90.57	6,992,046	-4.23(-4.47%)
Mar 31, 2020	95.91	97.33	94.55	94.80	5,330,454	-1.95(-2.02%)
Mar 30, 2020	95.34	97.13	93.69	96.76	6,890,505	+1.98(+2.09%)
Mar 27, 2020	95.07	97.28	93.65	94.77	5,308,487	-3.29(-3.35%)
Mar 26, 2020	95.19	98.69	94.73	98.06	6,720,119	+3.90(+4.14%)
Mar 25, 2020	94.18	97.69	91.85	94.16	10,344,617	+1.62(+1.75%)
Mar 24, 2020	89.25	92.69	88.88	92.54	10,730,397	+7.94(+9.38%)
Mar 23, 2020	83.96	86.33	81.83	84.61	7,918,782	+0.14(+0.16%)
Mar 20, 2020	88.07	90.87	84.32	84.47	13,402,092	-2.59(-2.97%)
Mar 19, 2020	83.76	89.52	80.98	87.05	7,736,764	+2.93(+3.49%)
Mar 18, 2020	83.51	85.73	78.63	84.12	14,376,261	-5.13(-5.74%)
Mar 17, 2020	87.86	91.12	82.96	89.25	14,104,177	+3.31(+3.85%)
Mar 16, 2020	87.58	92.20	85.26	85.94	8,741,815	-12.47(-12.67%)
Mar 13, 2020	97.73	98.47	92.32	98.40	8,355,191	+5.73(+6.19%)
Mar 12, 2020	95.30	98.76	91.62	92.67	10,375,974	-10.42(-10.11%)
Mar 11, 2020	106.07	106.60	102.10	103.09	7,929,379	-5.96(-5.47%)
Mar 10, 2020	106.97	109.05	103.28	109.05	11,403,937	+5.71(+5.53%)
Mar 09, 2020	102.92	106.48	99.56	103.34	8,748,021	-6.95(-6.30%)
Mar 06, 2020	108.59	110.88	107.90	110.28	8,657,088	-1.72(-1.54%)
Mar 05, 2020	113.56	114.31	111.14	112.01	7,588,744	-4.34(-3.73%)
Mar 04, 2020	114.22	116.44	112.98	116.34	7,632,925	+3.89(+3.46%)
Mar 03, 2020	115.58	117.10	111.39	112.46	15,359,186	-2.79(-2.42%)

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.