Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	85.75	87.38	85.44	87.06	1,056,764	+1.23(+1.43%)
Jun 29, 2020	84.99	85.86	83.93	85.83	1,289,922	+2.26(+2.70%)
Jun 26, 2020	84.60	84.62	82.86	83.57	5,734,518	-1.32(-1.55%)
Jun 25, 2020	83.34	84.99	82.34	84.89	1,507,671	+1.27(+1.51%)
Jun 24, 2020	85.89	85.98	83.47	83.62	1,924,812	-3.16(-3.64%)
Jun 23, 2020	88.23	88.23	86.63	86.78	974,306	-0.24(-0.28%)
Jun 22, 2020	86.02	87.24	85.07	87.02	759,652	+0.78(+0.90%)
Jun 19, 2020	88.70	88.74	85.78	86.24	1,905,483	-0.65(-0.75%)
Jun 18, 2020	87.12	88.02	86.59	86.89	809,656	-0.76(-0.87%)
Jun 17, 2020	89.04	89.21	87.41	87.65	760,007	-0.74(-0.84%)
Jun 16, 2020	89.25	89.58	86.92	88.39	1,190,520	+2.40(+2.79%)
Jun 15, 2020	83.12	86.92	82.45	86.00	1,308,189	+0.60(+0.71%)
Jun 12, 2020	87.73	87.85	83.05	85.39	1,803,957	-0.42(-0.49%)
Jun 11, 2020	87.79	88.09	85.55	85.81	1,539,699	-4.75(-5.25%)
Jun 10, 2020	92.19	92.24	90.06	90.57	950,649	-1.59(-1.73%)
Jun 09, 2020	91.80	93.21	91.20	92.16	1,084,672	-1.13(-1.21%)
Jun 08, 2020	94.41	95.28	92.95	93.29	1,390,460	-1.01(-1.07%)
Jun 05, 2020	94.90	95.03	93.07	94.30	1,323,728	+2.70(+2.95%)
Jun 04, 2020	91.56	92.06	90.90	91.60	808,875	-0.78(-0.84%)
Jun 03, 2020	91.75	92.90	91.37	92.37	1,449,368	+2.01(+2.23%)
Jun 02, 2020	89.79	91.24	88.96	90.36	1,122,908	+0.89(+1.00%)
Jun 01, 2020	88.78	90.29	87.98	89.47	1,106,229	+0.30(+0.34%)
May 29, 2020	88.96	89.58	87.42	89.17	1,697,294	-0.17(-0.19%)
May 28, 2020	89.93	90.61	88.67	89.33	1,589,339	+0.18(+0.21%)
May 27, 2020	87.50	89.28	87.02	89.15	1,165,688	+3.19(+3.71%)
May 26, 2020	86.54	87.82	85.78	85.96	2,019,393	+2.44(+2.92%)
May 22, 2020	82.54	83.61	82.12	83.52	1,302,438	+1.01(+1.23%)
May 21, 2020	82.50	83.02	81.93	82.51	1,032,679	+0.03(+0.04%)
May 20, 2020	82.78	83.47	82.38	82.48	1,056,356	+0.80(+0.98%)
May 19, 2020	80.49	82.45	80.35	81.68	1,600,832	+0.71(+0.88%)
May 18, 2020	80.70	81.63	80.22	80.97	1,326,169	+3.59(+4.64%)
May 15, 2020	75.83	77.91	75.22	77.38	2,830,229	+0.82(+1.07%)
May 14, 2020	74.33	76.91	73.13	76.56	1,971,644	+0.76(+1.00%)
May 13, 2020	78.33	78.49	75.37	75.81	1,650,501	-2.77(-3.53%)
May 12, 2020	81.19	81.44	78.38	78.58	1,450,119	-2.35(-2.91%)
May 11, 2020	81.29	81.62	80.26	80.93	947,382	-1.05(-1.28%)
May 08, 2020	82.38	82.73	81.32	81.98	1,160,705	+0.98(+1.21%)
May 07, 2020	80.66	81.80	80.26	81.00	1,426,111	+1.55(+1.95%)
May 06, 2020	79.12	80.18	78.59	79.45	1,340,964	+0.52(+0.65%)
May 05, 2020	79.30	81.30	78.32	78.94	2,111,367	+1.48(+1.91%)
May 04, 2020	77.47	77.72	76.10	77.46	2,141,046	-0.80(-1.02%)
May 01, 2020	79.70	80.06	77.71	78.26	1,244,737	-3.29(-4.03%)
Apr 30, 2020	81.00	82.28	80.18	81.54	1,508,373	-0.61(-0.75%)
Apr 29, 2020	80.03	82.60	79.72	82.16	1,468,239	+3.64(+4.63%)
Apr 28, 2020	78.97	80.10	77.92	78.52	1,405,155	+1.44(+1.87%)
Apr 27, 2020	75.38	77.61	75.12	77.08	1,166,999	+2.16(+2.88%)
Apr 24, 2020	74.47	75.15	73.17	74.92	1,044,377	+1.34(+1.82%)
Apr 23, 2020	74.62	74.89	72.98	73.58	1,409,923	-0.20(-0.28%)
Apr 22, 2020	73.68	74.46	71.96	73.78	1,215,157	+1.92(+2.68%)
Apr 21, 2020	73.76	74.46	71.78	71.86	2,574,961	-3.73(-4.94%)
Apr 20, 2020	76.49	77.73	75.02	75.59	2,086,100	-2.49(-3.19%)
Apr 17, 2020	76.23	78.31	76.22	78.08	1,881,608	+4.19(+5.67%)
Apr 16, 2020	73.91	75.26	71.08	73.89	1,913,434	-0.05(-0.07%)
Apr 15, 2020	73.36	74.40	72.44	73.94	1,259,456	-1.97(-2.60%)
Apr 14, 2020	76.70	78.76	75.29	75.91	1,248,626	+1.08(+1.44%)
Apr 13, 2020	74.85	75.28	73.18	74.83	996,045	-1.22(-1.61%)
Apr 09, 2020	75.65	78.40	75.19	76.06	1,581,583	+0.97(+1.29%)
Apr 08, 2020	73.14	75.58	73.14	75.09	1,388,701	+1.40(+1.90%)
Apr 07, 2020	77.89	79.24	73.50	73.69	1,669,874	+0.35(+0.48%)
Apr 06, 2020	73.35	74.16	72.35	73.34	1,839,786	+4.03(+5.81%)
Apr 03, 2020	68.84	70.35	67.78	69.31	1,854,043	+0.19(+0.28%)
Apr 02, 2020	67.39	69.69	66.71	69.12	1,815,865	+1.24(+1.83%)

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.