Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	104.70	105.50	102.44	103.76	1,232,779	-1.42(-1.35%)
May 28, 2020	107.44	107.44	105.01	105.18	424,006	-1.15(-1.09%)
May 27, 2020	106.43	107.67	104.37	106.34	722,252	+1.85(+1.77%)
May 26, 2020	102.56	105.04	101.65	104.49	656,089	+4.69(+4.70%)
May 22, 2020	99.19	100.91	99.07	99.80	616,069	+0.51(+0.51%)
May 21, 2020	98.46	99.43	96.68	99.30	494,972	+0.15(+0.15%)
May 20, 2020	97.41	100.16	97.41	99.15	516,439	+2.76(+2.86%)
May 19, 2020	97.31	97.98	96.16	96.39	405,795	-1.58(-1.61%)
May 18, 2020	97.77	99.81	97.77	97.97	614,483	+3.76(+3.99%)
May 15, 2020	94.86	95.48	93.06	94.21	532,768	-1.63(-1.70%)
May 14, 2020	94.91	95.87	92.67	95.84	533,969	-0.04(-0.04%)
May 13, 2020	96.91	98.62	94.81	95.87	587,834	-2.06(-2.11%)
May 12, 2020	102.36	103.02	97.90	97.94	443,478	-4.08(-4.00%)
May 11, 2020	101.41	102.47	98.87	102.02	437,214	-0.42(-0.41%)
May 08, 2020	99.71	102.69	99.32	102.44	404,562	+4.63(+4.74%)
May 07, 2020	100.35	100.99	97.32	97.81	670,338	-1.34(-1.35%)
May 06, 2020	100.41	101.19	98.77	99.15	355,761	-0.69(-0.69%)
May 05, 2020	100.85	101.60	99.51	99.84	473,896	-0.40(-0.40%)
May 04, 2020	100.93	101.25	99.02	100.24	403,355	-1.08(-1.06%)
May 01, 2020	101.63	101.81	98.58	101.32	500,450	-2.17(-2.10%)
Apr 30, 2020	104.09	105.06	101.76	103.50	662,062	-3.53(-3.30%)
Apr 29, 2020	109.10	112.08	105.17	107.03	917,213	-0.49(-0.45%)
Apr 28, 2020	109.11	111.95	107.40	107.52	683,183	+0.64(+0.60%)
Apr 27, 2020	102.17	107.11	101.03	106.88	502,047	+5.12(+5.03%)
Apr 24, 2020	101.29	102.37	99.50	101.76	427,281	+1.70(+1.70%)
Apr 23, 2020	99.85	102.14	99.54	100.06	527,065	+1.27(+1.29%)
Apr 22, 2020	97.94	99.64	97.01	98.79	458,343	+1.98(+2.04%)
Apr 21, 2020	96.34	97.25	95.46	96.81	540,231	-1.54(-1.56%)
Apr 20, 2020	101.11	101.11	97.89	98.35	395,418	-4.18(-4.08%)
Apr 17, 2020	100.54	103.13	99.72	102.53	432,507	+4.39(+4.47%)
Apr 16, 2020	100.94	101.58	95.31	98.14	575,741	-2.16(-2.15%)
Apr 15, 2020	100.15	101.85	99.11	100.30	454,158	-3.33(-3.21%)
Apr 14, 2020	104.07	105.82	103.03	103.63	401,275	+1.64(+1.61%)
Apr 13, 2020	107.02	107.80	101.28	101.99	619,041	-5.86(-5.43%)
Apr 09, 2020	104.01	109.39	104.01	107.85	734,569	+4.52(+4.37%)
Apr 08, 2020	98.97	103.80	97.85	103.33	580,574	+5.67(+5.81%)
Apr 07, 2020	97.04	100.90	94.41	97.66	737,804	+3.51(+3.72%)
Apr 06, 2020	92.78	95.77	91.57	94.15	704,971	+6.38(+7.27%)
Apr 03, 2020	88.88	92.43	87.46	87.76	882,827	-2.15(-2.39%)
Apr 02, 2020	89.06	94.53	88.12	89.91	847,574	-0.03(-0.03%)
Apr 01, 2020	91.90	93.61	89.24	89.94	863,063	-5.57(-5.83%)
Mar 31, 2020	96.53	97.93	94.64	95.51	1,312,142	-2.72(-2.77%)
Mar 30, 2020	94.67	98.53	91.53	98.23	701,106	+4.18(+4.45%)
Mar 27, 2020	92.21	95.91	90.72	94.05	579,485	-1.58(-1.65%)
Mar 26, 2020	92.56	100.54	92.00	95.62	758,954	+3.97(+4.33%)
Mar 25, 2020	90.26	93.71	87.46	91.66	1,200,098	+0.94(+1.03%)
Mar 24, 2020	77.32	92.77	76.01	90.72	1,060,979	+16.89(+22.87%)
Mar 23, 2020	84.00	84.48	72.15	73.83	987,260	-11.30(-13.27%)
Mar 20, 2020	96.95	96.95	82.51	85.13	966,982	-11.49(-11.89%)
Mar 19, 2020	97.93	99.12	91.03	96.62	682,118	-2.26(-2.29%)
Mar 18, 2020	91.64	99.24	91.50	98.87	781,513	-1.17(-1.17%)
Mar 17, 2020	93.14	101.22	89.86	100.05	906,849	+9.09(+10.00%)
Mar 16, 2020	87.66	97.55	87.66	90.95	895,540	-8.50(-8.55%)
Mar 13, 2020	102.60	103.53	93.15	99.46	836,749	+1.74(+1.78%)
Mar 12, 2020	97.90	101.33	93.94	97.71	1,225,906	-6.30(-6.06%)
Mar 11, 2020	109.44	110.06	103.51	104.01	1,160,678	-8.83(-7.83%)
Mar 10, 2020	111.41	113.14	106.95	112.84	984,629	+4.59(+4.24%)
Mar 09, 2020	106.90	110.66	105.58	108.25	1,109,087	-5.03(-4.44%)
Mar 06, 2020	108.22	113.96	108.22	113.28	855,735	+1.59(+1.43%)
Mar 05, 2020	110.18	113.33	109.50	111.68	1,113,755	-2.47(-2.17%)
Mar 04, 2020	113.41	114.23	109.82	114.16	679,131	+3.56(+3.22%)
Mar 03, 2020	111.75	114.69	109.50	110.59	865,088	-1.38(-1.23%)

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.