Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	119.61	120.43	117.40	120.39	1,886,689	+4.20(+3.62%)
May 28, 2020	115.85	117.68	115.83	116.19	828,504	+0.61(+0.53%)
May 27, 2020	116.16	116.25	114.26	115.58	915,322	+1.42(+1.24%)
May 26, 2020	116.09	116.13	113.79	114.16	1,018,840	+5.08(+4.65%)
May 22, 2020	108.67	109.61	108.25	109.09	853,968	-0.11(-0.10%)
May 21, 2020	111.57	111.80	109.15	109.20	1,008,914	-2.23(-2.00%)
May 20, 2020	111.28	112.26	110.63	111.43	933,963	+2.84(+2.62%)
May 19, 2020	108.84	109.81	108.55	108.59	801,151	-0.23(-0.21%)
May 18, 2020	107.83	109.24	107.44	108.82	670,984	+3.95(+3.77%)
May 15, 2020	104.04	105.02	103.71	104.87	809,130	+0.07(+0.07%)
May 14, 2020	102.45	104.86	101.73	104.79	705,183	-0.88(-0.83%)
May 13, 2020	107.84	107.91	104.59	105.67	751,398	-0.31(-0.30%)
May 12, 2020	107.66	107.88	105.90	105.99	704,489	-0.80(-0.75%)
May 11, 2020	106.41	107.63	106.27	106.78	440,712	-1.36(-1.26%)
May 08, 2020	107.63	108.44	107.30	108.15	514,086	+1.42(+1.33%)
May 07, 2020	108.41	108.47	106.53	106.73	865,685	+1.92(+1.83%)
May 06, 2020	106.25	106.74	104.69	104.81	1,131,297	-3.17(-2.93%)
May 05, 2020	107.85	109.50	107.64	107.98	817,990	-0.57(-0.53%)
May 04, 2020	107.41	108.58	106.94	108.55	596,878	+0.20(+0.19%)
May 01, 2020	108.25	109.17	107.52	108.35	706,356	-1.45(-1.32%)
Apr 30, 2020	111.36	111.36	108.90	109.80	703,387	-0.56(-0.51%)
Apr 29, 2020	109.20	110.87	109.06	110.37	617,332	+2.12(+1.96%)
Apr 28, 2020	110.44	110.46	108.14	108.25	748,671	+0.00(+0.00%)
Apr 27, 2020	107.86	108.77	107.54	108.25	709,620	+0.34(+0.32%)
Apr 24, 2020	107.68	107.97	106.48	107.91	772,641	+1.24(+1.16%)
Apr 23, 2020	106.74	109.65	106.64	106.66	991,281	-1.81(-1.66%)
Apr 22, 2020	108.73	108.95	107.82	108.47	1,075,804	+1.02(+0.95%)
Apr 21, 2020	110.17	110.42	106.14	107.45	1,804,513	-6.08(-5.35%)
Apr 20, 2020	112.32	114.99	112.31	113.53	992,592	-0.79(-0.69%)
Apr 17, 2020	113.91	114.57	112.99	114.31	765,624	+3.83(+3.46%)
Apr 16, 2020	111.56	111.68	109.51	110.49	748,500	+0.58(+0.53%)
Apr 15, 2020	108.83	111.20	108.52	109.91	1,235,743	-4.33(-3.79%)
Apr 14, 2020	115.41	116.80	113.76	114.24	1,199,258	+0.88(+0.78%)
Apr 13, 2020	111.25	113.60	111.12	113.36	1,145,149	+0.90(+0.80%)
Apr 09, 2020	111.23	112.81	110.53	112.46	1,480,941	+5.92(+5.56%)
Apr 08, 2020	105.66	107.17	104.64	106.54	1,311,222	+2.96(+2.85%)
Apr 07, 2020	105.78	105.83	103.33	103.59	1,003,351	-0.17(-0.16%)
Apr 06, 2020	100.73	103.83	100.64	103.75	1,352,016	+6.32(+6.48%)
Apr 03, 2020	97.04	97.77	96.18	97.44	1,030,116	+0.19(+0.19%)
Apr 02, 2020	96.19	98.25	95.61	97.25	1,108,396	-0.50(-0.51%)
Apr 01, 2020	99.23	99.99	97.11	97.75	1,155,685	-4.60(-4.50%)
Mar 31, 2020	102.95	104.89	102.09	102.36	1,229,522	-2.22(-2.13%)
Mar 30, 2020	103.83	104.79	102.67	104.58	653,220	+2.43(+2.38%)
Mar 27, 2020	102.37	104.64	100.79	102.15	951,308	-4.60(-4.31%)
Mar 26, 2020	101.52	106.83	101.52	106.76	2,135,737	+8.20(+8.32%)
Mar 25, 2020	96.76	100.96	94.95	98.56	1,092,771	+0.40(+0.41%)
Mar 24, 2020	99.13	99.55	96.12	98.16	1,735,879	+7.09(+7.78%)
Mar 23, 2020	90.77	93.55	89.98	91.07	2,131,991	+3.72(+4.26%)
Mar 20, 2020	89.43	91.72	86.88	87.35	1,481,480	+0.16(+0.18%)
Mar 19, 2020	85.68	89.09	84.20	87.19	1,893,397	-2.61(-2.91%)
Mar 18, 2020	88.21	90.83	86.36	89.81	1,152,124	-5.57(-5.84%)
Mar 17, 2020	90.50	95.40	88.31	95.37	1,685,750	+5.07(+5.61%)
Mar 16, 2020	86.54	95.51	86.54	90.31	1,451,512	-10.06(-10.02%)
Mar 13, 2020	99.77	100.55	92.84	100.36	1,964,476	+6.40(+6.81%)
Mar 12, 2020	98.02	99.81	93.26	93.96	1,885,048	-10.36(-9.93%)
Mar 11, 2020	106.81	107.47	102.82	104.32	1,756,004	-4.97(-4.55%)
Mar 10, 2020	108.82	109.83	105.39	109.29	1,642,962	+6.01(+5.82%)
Mar 09, 2020	105.24	107.63	102.40	103.28	1,696,856	-9.25(-8.22%)
Mar 06, 2020	111.41	113.38	110.86	112.54	1,355,712	+0.20(+0.17%)
Mar 05, 2020	113.51	114.69	111.36	112.34	1,506,171	-4.06(-3.49%)
Mar 04, 2020	115.77	116.48	114.26	116.40	907,022	+1.72(+1.50%)
Mar 03, 2020	117.86	119.62	113.90	114.68	979,188	-2.53(-2.16%)

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.