Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	119.65	120.46	117.43	120.43	1,886,195	+4.20(+3.62%)
May 28, 2020	115.88	117.71	115.86	116.22	828,288	+0.61(+0.53%)
May 27, 2020	116.19	116.28	114.29	115.61	915,083	+1.42(+1.24%)
May 26, 2020	116.12	116.16	113.82	114.19	1,018,574	+5.08(+4.65%)
May 22, 2020	108.69	109.63	108.28	109.12	853,745	-0.11(-0.10%)
May 21, 2020	111.60	111.82	109.18	109.23	1,008,651	-2.23(-2.00%)
May 20, 2020	111.31	112.29	110.66	111.46	933,719	+2.84(+2.62%)
May 19, 2020	108.87	109.84	108.58	108.62	800,942	-0.23(-0.21%)
May 18, 2020	107.86	109.27	107.47	108.85	670,809	+3.96(+3.77%)
May 15, 2020	104.07	105.05	103.74	104.89	808,919	+0.07(+0.07%)
May 14, 2020	102.48	104.89	101.75	104.82	704,999	-0.88(-0.83%)
May 13, 2020	107.87	107.93	104.62	105.70	751,202	-0.31(-0.30%)
May 12, 2020	107.69	107.91	105.93	106.02	704,305	-0.80(-0.75%)
May 11, 2020	106.44	107.66	106.30	106.81	440,596	-1.36(-1.26%)
May 08, 2020	107.66	108.47	107.33	108.17	513,952	+1.42(+1.33%)
May 07, 2020	108.43	108.50	106.56	106.76	865,459	+1.92(+1.83%)
May 06, 2020	106.28	106.77	104.72	104.84	1,131,001	-3.17(-2.93%)
May 05, 2020	107.88	109.53	107.67	108.01	817,776	-0.57(-0.53%)
May 04, 2020	107.43	108.61	106.97	108.58	596,722	+0.20(+0.19%)
May 01, 2020	108.28	109.19	107.55	108.38	706,171	-1.45(-1.32%)
Apr 30, 2020	111.39	111.39	108.92	109.83	703,203	-0.56(-0.51%)
Apr 29, 2020	109.23	110.90	109.09	110.40	617,171	+2.12(+1.96%)
Apr 28, 2020	110.47	110.49	108.17	108.28	748,476	+0.00(+0.00%)
Apr 27, 2020	107.89	108.80	107.57	108.28	709,435	+0.34(+0.32%)
Apr 24, 2020	107.71	108.00	106.51	107.93	772,439	+1.24(+1.16%)
Apr 23, 2020	106.77	109.67	106.66	106.69	991,022	-1.81(-1.66%)
Apr 22, 2020	108.76	108.98	107.85	108.50	1,075,523	+1.02(+0.95%)
Apr 21, 2020	110.19	110.44	106.17	107.48	1,804,041	-6.08(-5.35%)
Apr 20, 2020	112.35	115.02	112.33	113.56	992,332	-0.79(-0.69%)
Apr 17, 2020	113.94	114.60	113.02	114.34	765,424	+3.83(+3.46%)
Apr 16, 2020	111.58	111.71	109.54	110.52	748,304	+0.58(+0.53%)
Apr 15, 2020	108.86	111.23	108.55	109.94	1,235,420	-4.34(-3.79%)
Apr 14, 2020	115.44	116.83	113.79	114.27	1,198,945	+0.88(+0.78%)
Apr 13, 2020	111.28	113.63	111.15	113.39	1,144,849	+0.90(+0.80%)
Apr 09, 2020	111.26	112.84	110.56	112.49	1,480,553	+5.92(+5.56%)
Apr 08, 2020	105.69	107.20	104.66	106.57	1,310,879	+2.95(+2.85%)
Apr 07, 2020	105.80	105.86	103.36	103.62	1,003,088	-0.17(-0.16%)
Apr 06, 2020	100.76	103.86	100.67	103.78	1,351,663	+6.32(+6.48%)
Apr 03, 2020	97.06	97.80	96.20	97.46	1,029,847	+0.19(+0.19%)
Apr 02, 2020	96.21	98.28	95.63	97.28	1,108,106	-0.50(-0.51%)
Apr 01, 2020	99.25	100.01	97.14	97.78	1,155,383	-4.60(-4.50%)
Mar 31, 2020	102.98	104.92	102.11	102.38	1,229,200	-2.22(-2.13%)
Mar 30, 2020	103.86	104.82	102.70	104.61	653,049	+2.43(+2.38%)
Mar 27, 2020	102.39	104.67	100.81	102.18	951,059	-4.61(-4.31%)
Mar 26, 2020	101.55	106.86	101.55	106.78	2,135,179	+8.20(+8.32%)
Mar 25, 2020	96.79	100.98	94.97	98.58	1,092,485	+0.40(+0.41%)
Mar 24, 2020	99.16	99.58	96.15	98.19	1,735,425	+7.09(+7.78%)
Mar 23, 2020	90.79	93.57	90.00	91.10	2,131,434	+3.72(+4.26%)
Mar 20, 2020	89.45	91.75	86.91	87.37	1,481,093	+0.16(+0.18%)
Mar 19, 2020	85.71	89.11	84.22	87.22	1,892,902	-2.61(-2.91%)
Mar 18, 2020	88.23	90.86	86.38	89.83	1,151,822	-5.57(-5.84%)
Mar 17, 2020	90.52	95.42	88.34	95.40	1,685,310	+5.07(+5.61%)
Mar 16, 2020	86.57	95.54	86.56	90.33	1,451,132	-10.06(-10.02%)
Mar 13, 2020	99.80	100.58	92.87	100.39	1,963,962	+6.40(+6.81%)
Mar 12, 2020	98.05	99.84	93.28	93.99	1,884,555	-10.36(-9.93%)
Mar 11, 2020	106.84	107.50	102.85	104.35	1,755,545	-4.97(-4.55%)
Mar 10, 2020	108.85	109.86	105.41	109.32	1,642,532	+6.01(+5.82%)
Mar 09, 2020	105.27	107.66	102.43	103.31	1,696,412	-9.26(-8.22%)
Mar 06, 2020	111.44	113.41	110.89	112.57	1,355,357	+0.20(+0.17%)
Mar 05, 2020	113.54	114.72	111.39	112.37	1,505,777	-4.06(-3.49%)
Mar 04, 2020	115.80	116.51	114.29	116.43	906,785	+1.72(+1.50%)
Mar 03, 2020	117.89	119.65	113.93	114.71	978,932	-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.