Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	99.79	100.07	98.86	99.42	3,305,942	+0.23(+0.23%)
May 28, 2020	98.11	99.90	97.87	99.18	2,879,340	+2.05(+2.11%)
May 27, 2020	95.63	97.32	95.39	97.13	3,049,897	+2.51(+2.66%)
May 26, 2020	93.66	95.49	93.60	94.62	2,242,121	+2.50(+2.71%)
May 22, 2020	92.09	92.20	91.39	92.12	1,158,819	-0.01(-0.01%)
May 21, 2020	92.24	93.23	91.85	92.13	1,462,454	-0.48(-0.52%)
May 20, 2020	92.27	93.65	91.35	92.62	1,720,008	+1.04(+1.14%)
May 19, 2020	92.52	93.17	91.55	91.57	1,903,735	-1.24(-1.33%)
May 18, 2020	91.93	93.62	91.43	92.81	3,161,359	+3.47(+3.89%)
May 15, 2020	89.74	90.63	88.58	89.34	3,408,273	-1.16(-1.29%)
May 14, 2020	89.23	90.65	87.66	90.50	2,495,717	+0.61(+0.68%)
May 13, 2020	91.50	92.01	89.48	89.89	2,412,287	-1.67(-1.82%)
May 12, 2020	94.05	94.05	91.44	91.56	2,299,781	-2.04(-2.18%)
May 11, 2020	93.14	94.27	92.44	93.59	1,597,181	-0.44(-0.47%)
May 08, 2020	94.95	95.87	93.44	94.03	1,891,779	-0.45(-0.47%)
May 07, 2020	91.69	95.32	91.36	94.48	2,689,089	+4.33(+4.80%)
May 06, 2020	93.59	93.70	89.15	90.15	4,899,971	-2.07(-2.24%)
May 05, 2020	93.06	93.55	91.83	92.22	3,269,688	-0.50(-0.54%)
May 04, 2020	91.09	92.98	90.59	92.72	1,804,248	+1.26(+1.37%)
May 01, 2020	91.88	91.88	90.41	91.46	1,719,975	-1.69(-1.81%)
Apr 30, 2020	93.13	93.46	91.38	93.15	1,958,192	-0.86(-0.91%)
Apr 29, 2020	95.84	95.96	93.60	94.00	2,493,442	-0.67(-0.71%)
Apr 28, 2020	95.82	96.10	93.19	94.68	2,626,531	+0.49(+0.52%)
Apr 27, 2020	92.42	94.74	92.24	94.18	1,762,395	+2.47(+2.69%)
Apr 24, 2020	91.34	92.23	90.16	91.71	1,675,091	+0.64(+0.71%)
Apr 23, 2020	91.74	92.98	90.96	91.07	2,100,390	-0.90(-0.98%)
Apr 22, 2020	91.29	92.47	90.69	91.97	2,544,263	+1.89(+2.10%)
Apr 21, 2020	89.55	91.42	89.13	90.08	2,598,689	-1.37(-1.50%)
Apr 20, 2020	92.08	93.17	91.40	91.45	1,532,394	-1.93(-2.06%)
Apr 17, 2020	93.09	93.76	91.66	93.38	3,132,850	+2.53(+2.79%)
Apr 16, 2020	90.26	90.99	88.88	90.85	2,235,183	+0.86(+0.95%)
Apr 15, 2020	90.71	91.20	89.23	89.99	2,376,236	-2.79(-3.01%)
Apr 14, 2020	92.01	93.06	90.25	92.78	3,277,658	+2.68(+2.98%)
Apr 13, 2020	92.79	93.73	89.47	90.10	2,123,907	-2.89(-3.10%)
Apr 09, 2020	89.92	94.95	89.90	92.99	3,820,603	+3.94(+4.42%)
Apr 08, 2020	85.88	89.58	84.66	89.05	4,042,687	+3.90(+4.58%)
Apr 07, 2020	88.95	88.95	84.91	85.15	5,539,091	+0.13(+0.15%)
Apr 06, 2020	85.69	86.10	84.32	85.02	6,099,021	+2.11(+2.55%)
Apr 03, 2020	84.38	85.27	81.92	82.90	2,902,095	-1.97(-2.33%)
Apr 02, 2020	81.58	85.57	81.35	84.88	4,144,301	+2.52(+3.06%)
Apr 01, 2020	83.96	84.10	80.93	82.35	3,691,807	-3.85(-4.46%)
Mar 31, 2020	87.15	87.30	84.58	86.20	5,152,601	-1.90(-2.16%)
Mar 30, 2020	89.53	90.96	86.24	88.10	4,093,452	-0.65(-0.73%)
Mar 27, 2020	88.75	91.59	87.14	88.75	4,430,509	-2.22(-2.44%)
Mar 26, 2020	84.65	91.47	84.51	90.97	5,429,910	+6.28(+7.41%)
Mar 25, 2020	85.55	87.26	79.48	84.69	6,909,182	-1.05(-1.23%)
Mar 24, 2020	84.92	87.14	83.82	85.74	5,134,880	+3.91(+4.78%)
Mar 23, 2020	91.91	92.66	81.10	81.83	7,276,891	-9.72(-10.62%)
Mar 20, 2020	93.22	93.64	89.97	91.56	7,387,796	-1.43(-1.54%)
Mar 19, 2020	94.86	95.59	91.19	92.99	4,351,470	-2.43(-2.55%)
Mar 18, 2020	95.60	98.71	92.07	95.42	4,896,218	-6.03(-5.94%)
Mar 17, 2020	93.80	103.23	93.80	101.45	5,480,634	+8.42(+9.05%)
Mar 16, 2020	83.82	98.43	79.63	93.03	5,547,157	-5.06(-5.16%)
Mar 13, 2020	94.16	98.08	90.67	98.08	6,411,841	+7.06(+7.76%)
Mar 12, 2020	95.88	97.23	90.93	91.02	5,496,337	-11.39(-11.12%)
Mar 11, 2020	102.94	105.89	101.27	102.41	2,953,337	-3.25(-3.08%)
Mar 10, 2020	106.57	107.26	101.86	105.66	5,136,154	+3.22(+3.15%)
Mar 09, 2020	102.59	107.37	101.76	102.44	3,775,579	-6.64(-6.09%)
Mar 06, 2020	106.57	109.53	106.19	109.08	2,901,129	-0.54(-0.49%)
Mar 05, 2020	109.86	111.85	108.78	109.62	3,464,158	-1.90(-1.70%)
Mar 04, 2020	108.45	111.76	107.65	111.52	3,748,125	+7.03(+6.73%)
Mar 03, 2020	109.00	110.33	104.15	104.49	4,661,493	-4.01(-3.69%)

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.