Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	123.12	125.75	120.89	125.67	1,840,900	+3.27(+2.67%)
May 28, 2020	120.30	127.44	120.30	122.40	2,434,327	+1.19(+0.98%)
May 27, 2020	121.18	122.50	114.19	121.21	2,156,758	+0.10(+0.08%)
May 26, 2020	120.45	124.10	120.10	121.11	2,225,368	+2.74(+2.31%)
May 22, 2020	113.71	120.16	113.68	118.37	1,843,900	+5.22(+4.61%)
May 21, 2020	111.60	117.27	111.16	113.15	1,990,948	+2.02(+1.82%)
May 20, 2020	111.88	113.94	110.98	111.13	726,568	+1.76(+1.61%)
May 19, 2020	108.61	113.34	108.01	109.37	883,906	+0.83(+0.76%)
May 18, 2020	107.50	109.81	106.75	108.54	827,870	+3.43(+3.26%)
May 15, 2020	105.64	107.73	103.01	105.11	2,308,300	-4.37(-3.99%)
May 14, 2020	105.97	109.73	103.40	109.48	1,460,784	+1.11(+1.02%)
May 13, 2020	108.60	113.39	106.41	108.37	1,765,177	-2.59(-2.33%)
May 12, 2020	113.55	117.21	110.44	110.96	1,154,704	-1.28(-1.14%)
May 11, 2020	109.83	113.73	109.02	112.24	1,757,851	+1.46(+1.32%)
May 08, 2020	113.35	116.98	105.24	110.78	2,962,300	+11.81(+11.93%)
May 07, 2020	98.88	101.06	97.34	98.97	1,049,934	+2.65(+2.75%)
May 06, 2020	96.30	99.00	94.75	96.32	917,746	+1.87(+1.98%)
May 05, 2020	93.55	95.83	93.25	94.45	1,452,324	+2.27(+2.46%)
May 04, 2020	92.70	93.00	91.08	92.18	873,333	-0.46(-0.50%)
May 01, 2020	93.96	94.90	92.07	92.64	1,596,600	-3.90(-4.04%)
Apr 30, 2020	99.68	101.64	96.46	96.54	1,463,831	-4.46(-4.42%)
Apr 29, 2020	100.50	102.10	99.25	101.00	1,567,183	+2.04(+2.06%)
Apr 28, 2020	100.00	101.73	98.83	98.96	1,148,593	-0.57(-0.57%)
Apr 27, 2020	100.00	100.22	97.87	99.53	1,187,129	+0.78(+0.79%)
Apr 24, 2020	97.02	99.06	95.13	98.75	938,200	+2.07(+2.14%)
Apr 23, 2020	97.74	98.83	96.18	96.68	1,436,421	-0.06(-0.06%)
Apr 22, 2020	96.93	99.11	94.28	96.74	4,613,307	+2.47(+2.62%)
Apr 21, 2020	93.99	98.15	92.36	94.27	2,032,615	-2.61(-2.69%)
Apr 20, 2020	96.00	99.46	95.01	96.88	1,029,879	+0.75(+0.78%)
Apr 17, 2020	96.10	97.35	92.60	96.13	809,600	+1.19(+1.25%)
Apr 16, 2020	94.60	95.79	93.03	94.94	711,956	+2.31(+2.49%)
Apr 15, 2020	92.51	94.12	90.34	92.63	713,639	-1.09(-1.16%)
Apr 14, 2020	93.00	94.71	91.42	93.72	920,668	+3.38(+3.74%)
Apr 13, 2020	90.03	92.92	89.22	90.34	1,070,050	+3.34(+3.84%)
Apr 09, 2020	88.19	89.66	86.00	87.00	924,100	+0.80(+0.93%)
Apr 08, 2020	86.54	89.32	84.38	86.20	753,538	+0.26(+0.30%)
Apr 07, 2020	91.50	92.49	85.68	85.94	975,004	-1.57(-1.79%)
Apr 06, 2020	83.00	87.97	82.28	87.51	1,078,154	+7.48(+9.35%)
Apr 03, 2020	79.32	81.40	78.27	80.03	845,000	+0.54(+0.68%)
Apr 02, 2020	76.86	79.88	76.15	79.49	645,462	+1.81(+2.33%)
Apr 01, 2020	76.66	80.48	75.26	77.68	1,084,767	-1.49(-1.88%)
Mar 31, 2020	78.05	80.89	77.33	79.17	1,437,254	+1.33(+1.71%)
Mar 30, 2020	74.93	79.60	73.59	77.84	1,645,300	+3.53(+4.75%)
Mar 27, 2020	73.66	76.50	72.49	74.31	1,016,200	-1.97(-2.58%)
Mar 26, 2020	75.10	79.86	73.42	76.28	1,320,315	+1.19(+1.58%)
Mar 25, 2020	71.64	77.47	70.36	75.09	1,713,010	+3.92(+5.51%)
Mar 24, 2020	62.77	71.36	62.59	71.17	2,121,318	+12.36(+21.02%)
Mar 23, 2020	58.41	60.48	55.72	58.81	1,013,431	+0.22(+0.38%)
Mar 20, 2020	62.11	64.52	57.03	58.59	1,158,400	-3.06(-4.96%)
Mar 19, 2020	62.66	64.82	59.09	61.65	1,114,937	-2.04(-3.20%)
Mar 18, 2020	62.32	65.90	60.40	63.69	1,366,319	-3.50(-5.21%)
Mar 17, 2020	67.14	69.94	65.15	67.19	1,022,934	+1.18(+1.79%)
Mar 16, 2020	62.44	70.53	61.00	66.01	1,309,213	-6.96(-9.54%)
Mar 13, 2020	70.25	72.97	66.02	72.97	1,191,300	+7.32(+11.15%)
Mar 12, 2020	67.70	72.48	65.60	65.65	1,208,434	-7.67(-10.46%)
Mar 11, 2020	76.15	76.76	71.09	73.32	1,089,188	-5.07(-6.47%)
Mar 10, 2020	76.20	78.59	73.92	78.39	1,556,590	+4.79(+6.51%)
Mar 09, 2020	74.00	78.41	73.25	73.60	1,269,116	-6.67(-8.31%)
Mar 06, 2020	80.00	82.40	77.26	80.27	1,330,900	-2.52(-3.04%)
Mar 05, 2020	77.93	84.47	77.58	82.79	1,334,695	+2.27(+2.82%)
Mar 04, 2020	78.02	82.24	77.43	80.52	1,130,334	+4.22(+5.53%)
Mar 03, 2020	76.69	79.68	73.96	76.30	1,179,090	+0.17(+0.22%)

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.