Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	109.33	109.43	108.38	109.43	2,274	+0.43(+0.40%)
May 28, 2020	109.47	110.17	109.00	109.00	9,284	+0.25(+0.23%)
May 27, 2020	108.56	108.75	107.29	108.75	3,827	+1.40(+1.30%)
May 26, 2020	108.13	108.13	107.35	107.35	4,334	+1.95(+1.85%)
May 22, 2020	105.36	105.53	104.82	105.40	25,993	-0.34(-0.32%)
May 21, 2020	106.50	106.50	105.74	105.74	4,712	-0.81(-0.76%)
May 20, 2020	106.43	106.73	106.40	106.55	2,822	+1.58(+1.51%)
May 19, 2020	105.55	106.10	104.96	104.96	5,578	-0.76(-0.72%)
May 18, 2020	104.87	106.26	104.87	105.73	15,274	+3.30(+3.22%)
May 15, 2020	101.51	102.43	101.16	102.43	17,762	+0.30(+0.29%)
May 14, 2020	100.40	102.13	99.79	102.13	2,818	+0.30(+0.29%)
May 13, 2020	103.52	103.52	101.06	101.84	27,879	-1.46(-1.41%)
May 12, 2020	105.37	105.37	103.30	103.30	4,174	-1.64(-1.57%)
May 11, 2020	104.31	105.42	104.31	104.94	6,758	-0.25(-0.24%)
May 08, 2020	104.40	105.19	104.39	105.19	3,032	+2.15(+2.08%)
May 07, 2020	103.11	103.68	103.00	103.04	17,823	+1.03(+1.01%)
May 06, 2020	102.96	102.96	102.02	102.02	5,324	-0.48(-0.47%)
May 05, 2020	102.84	103.45	102.50	102.50	4,335	+0.72(+0.70%)
May 04, 2020	100.71	101.78	100.71	101.78	14,126	+0.40(+0.40%)
May 01, 2020	102.32	102.39	101.26	101.38	4,873	-2.54(-2.45%)
Apr 30, 2020	104.98	104.98	103.93	103.93	16,919	-1.70(-1.61%)
Apr 29, 2020	105.08	105.94	105.08	105.63	5,528	+2.60(+2.52%)
Apr 28, 2020	104.32	104.45	103.03	103.03	3,867	+0.06(+0.06%)
Apr 27, 2020	102.25	103.17	102.22	102.97	5,852	+1.79(+1.77%)
Apr 24, 2020	100.90	101.45	100.20	101.18	4,440	+0.91(+0.90%)
Apr 23, 2020	101.28	101.80	100.28	100.28	7,767	-0.01(-0.01%)
Apr 22, 2020	100.21	100.68	99.62	100.29	24,373	+2.01(+2.05%)
Apr 21, 2020	99.36	99.79	98.00	98.28	7,909	-2.51(-2.49%)
Apr 20, 2020	101.51	102.46	100.79	100.79	25,168	-1.75(-1.71%)
Apr 17, 2020	102.29	102.69	101.41	102.54	8,448	+2.36(+2.36%)
Apr 16, 2020	100.12	100.18	99.18	100.18	7,422	+0.54(+0.54%)
Apr 15, 2020	99.84	100.04	99.05	99.64	11,278	-2.29(-2.25%)
Apr 14, 2020	101.52	102.40	100.81	101.93	16,523	+2.47(+2.48%)
Apr 13, 2020	100.06	100.06	98.79	99.46	7,433	-0.81(-0.80%)
Apr 09, 2020	100.37	101.15	99.62	100.27	16,896	+1.50(+1.52%)
Apr 08, 2020	97.25	98.80	96.64	98.77	15,860	+2.04(+2.11%)
Apr 07, 2020	99.33	99.83	96.58	96.73	26,722	+0.24(+0.25%)
Apr 06, 2020	93.90	96.49	93.90	96.49	9,624	+6.04(+6.68%)
Apr 03, 2020	91.57	91.57	89.78	90.45	5,307	-1.50(-1.64%)
Apr 02, 2020	90.94	91.96	90.30	91.96	3,962	+1.75(+1.94%)
Apr 01, 2020	91.15	91.54	89.84	90.21	10,420	-4.21(-4.46%)
Mar 31, 2020	95.36	95.75	93.83	94.42	22,084	-0.90(-0.94%)
Mar 30, 2020	93.38	95.32	92.96	95.32	32,868	+2.39(+2.57%)
Mar 27, 2020	93.68	94.24	92.26	92.93	35,525	-3.20(-3.33%)
Mar 26, 2020	92.28	96.13	92.28	96.13	22,391	+4.99(+5.48%)
Mar 25, 2020	90.44	93.55	89.01	91.14	17,152	+1.90(+2.13%)
Mar 24, 2020	86.67	89.25	86.67	89.24	22,261	+6.66(+8.07%)
Mar 23, 2020	83.91	84.02	80.74	82.58	41,828	-1.44(-1.71%)
Mar 20, 2020	88.24	88.70	84.02	84.02	11,047	-2.71(-3.12%)
Mar 19, 2020	85.31	88.39	84.45	86.73	18,674	+1.60(+1.88%)
Mar 18, 2020	86.20	87.54	82.93	85.12	36,634	-5.15(-5.70%)
Mar 17, 2020	86.91	91.91	86.71	90.27	32,686	+3.92(+4.54%)
Mar 16, 2020	87.71	90.80	86.35	86.36	45,292	-10.69(-11.02%)
Mar 13, 2020	95.85	97.05	90.94	97.05	24,477	+6.08(+6.68%)
Mar 12, 2020	92.22	93.97	90.48	90.97	44,044	-9.38(-9.35%)
Mar 11, 2020	102.47	102.47	99.51	100.35	9,142	-4.95(-4.70%)
Mar 10, 2020	104.58	105.30	101.62	105.30	13,981	+4.66(+4.63%)
Mar 09, 2020	101.46	103.75	100.50	100.64	20,629	-8.63(-7.90%)
Mar 06, 2020	108.11	109.27	107.32	109.27	8,123	-1.32(-1.19%)
Mar 05, 2020	111.75	112.79	110.56	110.58	7,811	-3.63(-3.17%)
Mar 04, 2020	112.61	114.21	111.65	114.21	239,669	+3.44(+3.11%)
Mar 03, 2020	112.37	113.51	110.59	110.77	13,873	-2.06(-1.82%)

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.