Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	102.90	103.67	101.52	103.50	2,624,590	+0.20(+0.20%)
May 28, 2020	105.27	105.87	103.05	103.29	1,271,076	-1.54(-1.47%)
May 27, 2020	106.12	106.12	103.28	104.83	1,268,570	+2.06(+2.01%)
May 26, 2020	101.93	103.86	100.58	102.77	1,918,504	+4.25(+4.31%)
May 22, 2020	98.50	98.92	97.06	98.52	995,143	+0.56(+0.58%)
May 21, 2020	97.62	99.60	97.38	97.96	979,873	-0.35(-0.36%)
May 20, 2020	98.55	99.72	97.83	98.31	1,370,230	+0.56(+0.57%)
May 19, 2020	99.79	101.31	97.68	97.75	1,196,527	-2.59(-2.58%)
May 18, 2020	100.16	101.41	98.77	100.35	1,574,924	+3.18(+3.27%)
May 15, 2020	95.30	97.27	94.76	97.17	2,101,261	+0.80(+0.84%)
May 14, 2020	91.20	96.46	90.37	96.37	2,034,017	+3.96(+4.29%)
May 13, 2020	96.97	97.62	91.41	92.40	3,293,716	-4.12(-4.27%)
May 12, 2020	98.13	100.95	96.13	96.52	2,592,793	+0.07(+0.07%)
May 11, 2020	95.97	97.88	95.31	96.45	1,039,007	-1.19(-1.22%)
May 08, 2020	97.60	98.02	96.33	97.64	778,802	+2.33(+2.44%)
May 07, 2020	93.88	95.93	93.65	95.31	1,160,000	+2.69(+2.90%)
May 06, 2020	93.22	94.44	92.27	92.63	985,890	-1.26(-1.34%)
May 05, 2020	93.82	95.46	93.77	93.88	1,062,389	+0.16(+0.17%)
May 04, 2020	94.25	94.79	93.02	93.73	1,135,550	-0.82(-0.86%)
May 01, 2020	96.76	96.76	94.17	94.54	1,297,109	-4.44(-4.49%)
Apr 30, 2020	97.88	100.59	97.88	98.99	1,802,830	-1.10(-1.10%)
Apr 29, 2020	99.88	102.30	98.70	100.09	1,788,884	+2.59(+2.66%)
Apr 28, 2020	94.17	98.49	93.51	97.50	2,365,919	+6.33(+6.94%)
Apr 27, 2020	87.28	91.39	86.77	91.17	1,677,789	+5.27(+6.14%)
Apr 24, 2020	85.52	86.39	84.34	85.90	883,118	+1.01(+1.19%)
Apr 23, 2020	86.28	87.24	84.77	84.89	925,539	-1.26(-1.46%)
Apr 22, 2020	86.56	86.84	84.84	86.15	872,561	+1.52(+1.80%)
Apr 21, 2020	84.94	86.04	84.15	84.62	1,062,919	-1.97(-2.27%)
Apr 20, 2020	86.71	87.89	85.43	86.59	1,401,730	-2.00(-2.26%)
Apr 17, 2020	88.34	89.29	87.33	88.59	2,686,852	+3.38(+3.97%)
Apr 16, 2020	84.61	85.55	82.54	85.21	2,225,269	+0.48(+0.57%)
Apr 15, 2020	86.38	86.38	83.89	84.73	1,434,782	-2.53(-2.89%)
Apr 14, 2020	90.72	91.08	87.11	87.26	2,926,567	-0.27(-0.30%)
Apr 13, 2020	91.51	91.51	85.73	87.52	1,392,417	-2.50(-2.78%)
Apr 09, 2020	91.14	93.07	89.30	90.02	2,070,889	-0.30(-0.33%)
Apr 08, 2020	87.38	90.74	86.09	90.32	1,492,885	+3.09(+3.54%)
Apr 07, 2020	91.11	91.60	86.97	87.23	1,657,723	-0.68(-0.78%)
Apr 06, 2020	85.85	88.55	83.71	87.92	1,897,007	+6.43(+7.89%)
Apr 03, 2020	82.34	84.28	80.52	81.49	1,353,998	-1.67(-2.01%)
Apr 02, 2020	79.60	83.85	79.44	83.16	1,660,610	+2.80(+3.48%)
Apr 01, 2020	81.34	82.25	79.07	80.36	2,730,527	-3.24(-3.87%)
Mar 31, 2020	83.63	84.78	82.18	83.59	2,099,074	-1.01(-1.19%)
Mar 30, 2020	83.76	85.89	81.94	84.60	2,296,990	+0.34(+0.41%)
Mar 27, 2020	84.94	87.22	81.89	84.26	1,899,171	-2.49(-2.87%)
Mar 26, 2020	81.09	87.34	79.62	86.75	2,604,851	+7.15(+8.98%)
Mar 25, 2020	77.54	81.90	76.05	79.60	5,326,162	+2.99(+3.90%)
Mar 24, 2020	77.17	79.64	74.90	76.62	3,547,730	+3.49(+4.78%)
Mar 23, 2020	77.02	77.51	70.63	73.12	3,985,290	-4.21(-5.45%)
Mar 20, 2020	87.66	87.66	77.05	77.34	4,610,205	-10.50(-11.96%)
Mar 19, 2020	91.70	93.45	86.13	87.84	3,619,089	-4.97(-5.35%)
Mar 18, 2020	86.93	93.77	84.42	92.81	4,597,278	+0.26(+0.28%)
Mar 17, 2020	85.01	93.28	83.12	92.55	3,995,797	+9.04(+10.83%)
Mar 16, 2020	78.62	92.92	75.59	83.51	4,307,470	-8.37(-9.11%)
Mar 13, 2020	83.34	91.91	81.33	91.88	3,578,498	+14.12(+18.17%)
Mar 12, 2020	82.29	85.45	77.71	77.76	4,121,984	-11.69(-13.07%)
Mar 11, 2020	92.46	93.37	88.13	89.44	2,783,214	-6.16(-6.45%)
Mar 10, 2020	91.66	96.40	90.02	95.61	3,297,633	+7.76(+8.83%)
Mar 09, 2020	89.98	93.93	87.73	87.85	3,549,892	-11.11(-11.23%)
Mar 06, 2020	98.99	100.34	96.54	98.96	2,629,243	-4.46(-4.31%)
Mar 05, 2020	105.99	106.15	101.69	103.42	2,458,447	-5.72(-5.24%)
Mar 04, 2020	106.26	109.30	105.14	109.14	2,366,394	+4.47(+4.27%)
Mar 03, 2020	105.48	107.31	102.65	104.68	3,522,529	-1.69(-1.59%)

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.