Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	104.45	104.81	101.12	103.34	921,965	-1.76(-1.68%)
May 28, 2020	109.64	109.64	104.24	105.10	480,247	-3.12(-2.88%)
May 27, 2020	106.25	108.89	104.85	108.22	585,640	+3.97(+3.81%)
May 26, 2020	105.57	107.52	103.75	104.25	786,097	+2.16(+2.12%)
May 22, 2020	103.78	103.97	99.17	102.08	583,180	-1.37(-1.33%)
May 21, 2020	100.74	104.02	99.89	103.46	729,433	+2.25(+2.22%)
May 20, 2020	99.48	101.86	98.27	101.21	738,457	+2.71(+2.76%)
May 19, 2020	97.41	100.34	95.43	98.50	602,813	+0.37(+0.38%)
May 18, 2020	94.29	99.20	94.29	98.12	922,129	+7.35(+8.10%)
May 15, 2020	89.31	91.72	88.70	90.77	452,156	+1.13(+1.26%)
May 14, 2020	88.56	89.83	84.91	89.65	642,640	-0.31(-0.35%)
May 13, 2020	91.23	92.18	88.29	89.96	555,923	-1.69(-1.84%)
May 12, 2020	97.19	98.22	91.65	91.65	580,821	-4.85(-5.03%)
May 11, 2020	98.77	98.77	95.77	96.50	431,566	-3.52(-3.52%)
May 08, 2020	96.68	100.29	95.92	100.02	549,097	+5.42(+5.73%)
May 07, 2020	95.15	98.00	94.38	94.60	548,668	+0.91(+0.97%)
May 06, 2020	100.13	100.50	93.37	93.69	703,280	-6.17(-6.18%)
May 05, 2020	98.29	102.39	98.29	99.86	623,384	+3.40(+3.53%)
May 04, 2020	95.75	97.15	93.72	96.46	765,196	-0.71(-0.73%)
May 01, 2020	100.92	101.58	95.65	97.16	765,940	-6.41(-6.19%)
Apr 30, 2020	105.61	106.72	103.47	103.57	853,656	-4.74(-4.38%)
Apr 29, 2020	104.26	111.25	103.86	108.32	720,707	+5.06(+4.90%)
Apr 28, 2020	101.31	106.26	99.59	103.26	1,292,769	+0.29(+0.28%)
Apr 27, 2020	101.08	104.30	100.66	102.97	720,390	+3.36(+3.37%)
Apr 24, 2020	99.99	100.94	97.45	99.61	489,810	+0.44(+0.44%)
Apr 23, 2020	97.03	101.20	96.04	99.17	507,229	+3.04(+3.16%)
Apr 22, 2020	98.31	100.01	96.03	96.14	652,875	+0.31(+0.33%)
Apr 21, 2020	97.31	101.24	95.61	95.82	706,446	-4.81(-4.78%)
Apr 20, 2020	102.95	104.04	100.21	100.63	678,890	-5.00(-4.73%)
Apr 17, 2020	103.29	106.30	102.48	105.63	571,037	+6.00(+6.02%)
Apr 16, 2020	101.05	101.81	97.01	99.63	463,214	-1.39(-1.38%)
Apr 15, 2020	100.27	102.59	99.44	101.03	613,367	-4.37(-4.15%)
Apr 14, 2020	100.94	105.56	100.44	105.40	560,279	+6.69(+6.78%)
Apr 13, 2020	101.31	102.03	96.44	98.70	682,775	-3.71(-3.63%)
Apr 09, 2020	105.84	108.37	101.40	102.42	791,451	-2.43(-2.32%)
Apr 08, 2020	97.67	107.86	97.67	104.85	901,078	+8.43(+8.74%)
Apr 07, 2020	99.85	101.97	95.76	96.42	795,379	+1.85(+1.96%)
Apr 06, 2020	88.06	95.44	87.49	94.57	944,298	+10.90(+13.02%)
Apr 03, 2020	86.53	87.95	81.61	83.67	583,486	-3.26(-3.75%)
Apr 02, 2020	83.72	92.75	83.16	86.93	985,114	+0.77(+0.90%)
Apr 01, 2020	92.03	93.86	84.69	86.16	1,057,864	-10.94(-11.26%)
Mar 31, 2020	98.71	100.58	94.36	97.10	1,509,683	-1.03(-1.05%)
Mar 30, 2020	87.41	98.40	86.90	98.12	1,427,928	+10.92(+12.52%)
Mar 27, 2020	87.17	90.28	84.49	87.21	1,403,714	-2.79(-3.10%)
Mar 26, 2020	88.15	96.01	85.31	90.00	1,807,086	+3.81(+4.42%)
Mar 25, 2020	77.41	91.64	74.78	86.19	2,108,178	+9.59(+12.53%)
Mar 24, 2020	75.32	77.35	71.67	76.59	1,870,222	+6.19(+8.80%)
Mar 23, 2020	73.66	79.59	69.61	70.40	1,762,653	-3.51(-4.75%)
Mar 20, 2020	85.01	88.65	72.07	73.91	1,904,341	-9.23(-11.10%)
Mar 19, 2020	65.33	83.94	63.89	83.14	2,299,906	+16.81(+25.34%)
Mar 18, 2020	73.75	73.77	64.69	66.33	1,721,441	-12.81(-16.18%)
Mar 17, 2020	81.78	83.17	75.93	79.14	1,600,011	-0.92(-1.15%)
Mar 16, 2020	93.72	95.10	80.04	80.06	1,081,529	-22.92(-22.26%)
Mar 13, 2020	103.13	103.85	95.63	102.98	1,045,745	+5.18(+5.30%)
Mar 12, 2020	100.30	102.46	96.06	97.80	1,620,138	-10.13(-9.39%)
Mar 11, 2020	114.14	114.20	105.64	107.93	839,765	-9.23(-7.88%)
Mar 10, 2020	115.27	117.57	111.58	117.17	907,603	+4.87(+4.34%)
Mar 09, 2020	118.55	118.55	110.83	112.30	1,066,104	-11.15(-9.03%)
Mar 06, 2020	120.88	124.06	119.53	123.45	986,457	-1.57(-1.25%)
Mar 05, 2020	125.08	126.47	122.15	125.02	907,672	-4.06(-3.14%)
Mar 04, 2020	127.00	129.92	126.10	129.07	1,114,162	+6.24(+5.08%)
Mar 03, 2020	128.61	131.97	122.22	122.83	1,114,991	-6.35(-4.92%)

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.