Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	101.50	105.34	101.15	104.74	1,800,700	+3.97(+3.94%)
May 28, 2020	104.85	105.39	100.11	100.77	1,333,942	-4.91(-4.65%)
May 27, 2020	103.83	105.85	101.27	105.68	1,401,541	+2.47(+2.39%)
May 26, 2020	104.53	104.89	102.92	103.21	1,428,303	+1.67(+1.64%)
May 22, 2020	99.75	101.59	98.07	101.54	1,122,500	+2.57(+2.60%)
May 21, 2020	103.12	104.47	98.80	98.97	1,607,365	-4.36(-4.22%)
May 20, 2020	100.10	103.40	99.77	103.33	1,720,818	+5.00(+5.08%)
May 19, 2020	98.74	101.08	98.22	98.33	1,238,746	-0.71(-0.72%)
May 18, 2020	97.71	99.56	96.74	99.04	1,428,701	+4.33(+4.57%)
May 15, 2020	94.03	96.45	93.31	94.71	1,676,600	-4.10(-4.15%)
May 14, 2020	95.84	98.86	93.62	98.81	1,241,102	+1.48(+1.52%)
May 13, 2020	100.95	101.12	95.84	97.33	1,972,934	-3.34(-3.32%)
May 12, 2020	102.75	105.38	100.65	100.67	1,706,105	-1.23(-1.21%)
May 11, 2020	101.74	104.20	100.57	101.90	1,950,237	-1.10(-1.07%)
May 08, 2020	107.92	108.78	101.03	103.00	2,889,500	+2.18(+2.16%)
May 07, 2020	101.14	103.26	99.27	100.82	2,838,860	+2.52(+2.56%)
May 06, 2020	99.19	101.61	97.51	98.30	2,158,467	+0.59(+0.60%)
May 05, 2020	96.27	99.49	96.24	97.71	1,886,570	+3.57(+3.79%)
May 04, 2020	93.00	94.40	91.75	94.14	1,414,000	+0.99(+1.06%)
May 01, 2020	95.48	96.66	92.72	93.15	2,200,400	-4.88(-4.98%)
Apr 30, 2020	98.18	99.50	96.64	98.03	2,461,856	-1.36(-1.37%)
Apr 29, 2020	96.28	99.66	95.06	99.39	1,474,121	+6.25(+6.71%)
Apr 28, 2020	92.69	95.44	92.34	93.14	1,807,514	+1.86(+2.04%)
Apr 27, 2020	90.93	92.35	90.25	91.28	1,691,371	+1.39(+1.55%)
Apr 24, 2020	86.61	89.97	85.63	89.89	1,303,500	+3.94(+4.58%)
Apr 23, 2020	86.58	87.52	85.53	85.95	957,028	-0.63(-0.73%)
Apr 22, 2020	84.00	86.94	82.32	86.58	1,565,531	+5.40(+6.65%)
Apr 21, 2020	84.66	84.66	80.80	81.18	1,747,384	-3.59(-4.23%)
Apr 20, 2020	85.00	86.14	84.04	84.77	1,684,031	-1.50(-1.74%)
Apr 17, 2020	89.15	89.46	84.97	86.27	1,334,700	-0.55(-0.63%)
Apr 16, 2020	85.74	87.25	84.64	86.82	1,634,110	+2.26(+2.67%)
Apr 15, 2020	87.48	87.63	83.91	84.56	1,761,250	-5.27(-5.87%)
Apr 14, 2020	87.02	90.10	85.55	89.83	2,415,161	+5.10(+6.02%)
Apr 13, 2020	82.88	85.26	81.67	84.73	1,333,740	+1.62(+1.95%)
Apr 09, 2020	88.26	88.56	82.02	83.11	2,357,000	-3.91(-4.49%)
Apr 08, 2020	82.59	88.09	81.57	87.02	1,911,927	+5.17(+6.32%)
Apr 07, 2020	85.98	86.27	81.48	81.85	1,750,681	-0.76(-0.92%)
Apr 06, 2020	77.05	82.97	75.41	82.61	3,415,142	+9.17(+12.49%)
Apr 03, 2020	76.28	76.64	72.93	73.44	1,530,700	-3.22(-4.20%)
Apr 02, 2020	73.98	76.97	73.33	76.66	1,822,019	+2.08(+2.79%)
Apr 01, 2020	77.84	79.20	73.63	74.58	1,693,343	-6.05(-7.50%)
Mar 31, 2020	81.50	85.06	80.13	80.63	2,335,926	-0.85(-1.04%)
Mar 30, 2020	81.29	82.65	79.61	81.48	1,267,154	+0.79(+0.98%)
Mar 27, 2020	80.46	83.94	78.81	80.69	1,650,300	-2.80(-3.35%)
Mar 26, 2020	79.39	83.80	76.89	83.49	1,408,705	+5.75(+7.40%)
Mar 25, 2020	79.03	82.36	75.92	77.74	1,673,778	-1.05(-1.33%)
Mar 24, 2020	73.41	79.01	71.34	78.79	2,202,314	+9.43(+13.60%)
Mar 23, 2020	71.24	72.93	67.54	69.36	1,657,977	-1.49(-2.10%)
Mar 20, 2020	75.37	78.53	70.65	70.85	1,744,900	-3.00(-4.06%)
Mar 19, 2020	72.26	75.59	70.00	73.85	1,762,924	+0.83(+1.14%)
Mar 18, 2020	73.47	78.11	70.29	73.02	2,306,828	-6.86(-8.59%)
Mar 17, 2020	72.38	80.78	70.83	79.88	2,898,932	+9.18(+12.98%)
Mar 16, 2020	72.90	78.19	70.70	70.70	2,588,269	-13.10(-15.63%)
Mar 13, 2020	82.40	85.66	77.37	83.80	2,306,500	+6.98(+9.09%)
Mar 12, 2020	83.12	85.77	76.77	76.82	3,090,115	-12.60(-14.09%)
Mar 11, 2020	93.95	95.88	88.66	89.42	2,604,966	-6.58(-6.85%)
Mar 10, 2020	92.47	96.13	90.43	96.00	2,773,573	+6.05(+6.73%)
Mar 09, 2020	87.69	91.93	87.04	89.95	2,193,547	-4.41(-4.67%)
Mar 06, 2020	94.52	95.92	92.33	94.36	1,800,500	-2.94(-3.02%)
Mar 05, 2020	99.96	100.75	96.57	97.30	2,131,504	-5.08(-4.96%)
Mar 04, 2020	100.20	102.78	99.92	102.38	2,502,430	+4.08(+4.15%)
Mar 03, 2020	103.00	104.93	97.26	98.30	3,038,406	-2.14(-2.13%)

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.