Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	89.53	90.06	86.48	86.87	5,984,682	-3.08(-3.43%)
May 28, 2020	95.81	96.12	89.84	89.95	5,295,894	-6.20(-6.45%)
May 27, 2020	96.82	97.16	93.02	96.15	5,491,733	+2.98(+3.20%)
May 26, 2020	96.09	96.13	92.81	93.17	6,375,676	+3.80(+4.25%)
May 22, 2020	90.48	90.55	87.87	89.37	2,302,122	-0.29(-0.33%)
May 21, 2020	90.28	91.39	88.61	89.67	3,064,179	-1.31(-1.44%)
May 20, 2020	90.66	91.27	88.61	90.97	4,344,101	+1.97(+2.22%)
May 19, 2020	90.57	93.09	87.52	89.00	7,222,562	-2.90(-3.15%)
May 18, 2020	83.49	92.17	83.30	91.89	11,215,586	+13.60(+17.38%)
May 15, 2020	77.02	78.44	75.93	78.29	6,649,432	+0.50(+0.64%)
May 14, 2020	71.65	77.82	70.20	77.79	5,525,208	+3.92(+5.30%)
May 13, 2020	77.60	77.86	73.20	73.87	4,968,332	-4.00(-5.13%)
May 12, 2020	81.43	82.33	77.81	77.87	3,669,224	-2.93(-3.62%)
May 11, 2020	82.75	83.19	80.01	80.79	6,958,548	-4.77(-5.58%)
May 08, 2020	86.46	86.87	84.07	85.56	4,349,653	+1.17(+1.38%)
May 07, 2020	81.81	85.35	81.52	84.40	4,110,714	+4.78(+6.00%)
May 06, 2020	82.77	83.36	79.38	79.62	3,069,158	-2.50(-3.05%)
May 05, 2020	83.55	85.47	81.54	82.12	3,522,900	+1.06(+1.31%)
May 04, 2020	80.28	84.02	78.93	81.06	4,163,548	-2.13(-2.56%)
May 01, 2020	85.49	86.85	82.68	83.19	4,313,792	-6.08(-6.81%)
Apr 30, 2020	91.88	92.17	87.62	89.26	5,463,787	-4.96(-5.26%)
Apr 29, 2020	89.29	95.65	88.70	94.22	7,506,144	+8.41(+9.80%)
Apr 28, 2020	85.80	87.10	82.96	85.81	4,287,481	+2.11(+2.52%)
Apr 27, 2020	80.86	84.67	80.03	83.70	5,521,336	+4.48(+5.65%)
Apr 24, 2020	79.75	80.67	76.96	79.22	3,611,857	-0.38(-0.48%)
Apr 23, 2020	78.97	81.96	78.49	79.61	4,625,093	+1.06(+1.35%)
Apr 22, 2020	79.93	80.95	77.30	78.55	3,779,657	+0.12(+0.15%)
Apr 21, 2020	76.20	78.57	75.69	78.43	4,832,411	+0.13(+0.16%)
Apr 20, 2020	80.11	81.72	77.83	78.30	4,230,495	-4.41(-5.33%)
Apr 17, 2020	83.73	84.05	80.77	82.71	5,398,990	+3.80(+4.81%)
Apr 16, 2020	78.61	79.50	74.84	78.91	5,476,041	-0.33(-0.42%)
Apr 15, 2020	76.58	80.48	76.10	79.24	4,911,372	-1.91(-2.36%)
Apr 14, 2020	79.51	81.77	77.41	81.16	6,204,636	+4.51(+5.88%)
Apr 13, 2020	80.06	80.07	74.31	76.65	4,235,129	-3.16(-3.96%)
Apr 09, 2020	84.45	87.39	78.20	79.81	10,537,072	-1.20(-1.48%)
Apr 08, 2020	73.85	82.39	73.58	81.01	9,290,059	+8.55(+11.80%)
Apr 07, 2020	76.87	80.47	71.34	72.46	12,071,048	+3.17(+4.58%)
Apr 06, 2020	63.36	69.59	62.60	69.29	12,409,592	+11.30(+19.48%)
Apr 03, 2020	63.17	63.52	55.95	57.99	10,821,615	-3.85(-6.22%)
Apr 02, 2020	68.01	69.29	60.42	61.84	8,212,075	-6.04(-8.89%)
Apr 01, 2020	68.71	70.09	66.40	67.88	7,794,174	-5.56(-7.57%)
Mar 31, 2020	73.60	77.78	73.15	73.43	5,272,377	-1.33(-1.77%)
Mar 30, 2020	75.30	76.98	71.50	74.76	6,211,553	-2.64(-3.41%)
Mar 27, 2020	77.25	81.26	74.84	77.40	5,857,743	-3.89(-4.78%)
Mar 26, 2020	85.99	94.23	79.10	81.28	10,644,054	-2.40(-2.86%)
Mar 25, 2020	81.96	90.97	77.77	83.68	8,880,789	+6.00(+7.72%)
Mar 24, 2020	74.65	79.86	73.62	77.68	9,282,328	+8.84(+12.85%)
Mar 23, 2020	73.64	79.21	66.04	68.84	13,171,811	-4.37(-5.97%)
Mar 20, 2020	72.35	82.45	68.24	73.21	18,495,424	+7.64(+11.65%)
Mar 19, 2020	60.05	71.36	51.68	65.57	17,820,930	+2.93(+4.69%)
Mar 18, 2020	65.91	65.92	45.70	62.63	26,339,262	-11.22(-15.19%)
Mar 17, 2020	85.91	87.96	66.49	73.85	12,326,840	-10.97(-12.94%)
Mar 16, 2020	83.12	89.39	76.68	84.83	9,500,969	-9.02(-9.61%)
Mar 13, 2020	96.42	98.92	89.91	93.85	8,713,365	+1.86(+2.03%)
Mar 12, 2020	88.34	96.01	87.12	91.98	9,235,829	-6.28(-6.39%)
Mar 11, 2020	104.24	104.54	97.73	98.27	9,068,668	-9.66(-8.95%)
Mar 10, 2020	106.83	108.00	100.91	107.92	5,496,182	+5.65(+5.53%)
Mar 09, 2020	100.12	106.91	99.88	102.27	6,811,913	-6.35(-5.85%)
Mar 06, 2020	102.71	111.53	101.98	108.62	6,917,675	+0.43(+0.40%)
Mar 05, 2020	111.69	112.88	106.80	108.19	7,107,663	-7.96(-6.85%)
Mar 04, 2020	113.36	116.36	109.23	116.15	7,481,523	+3.97(+3.54%)
Mar 03, 2020	120.50	121.46	111.78	112.17	6,923,111	-8.52(-7.06%)

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.