Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	104.44	104.80	101.11	103.33	922,082	-1.76(-1.68%)
May 28, 2020	109.62	109.62	104.23	105.09	480,308	-3.12(-2.88%)
May 27, 2020	106.23	108.87	104.83	108.20	585,714	+3.97(+3.81%)
May 26, 2020	105.56	107.51	103.74	104.24	786,196	+2.17(+2.12%)
May 22, 2020	103.77	103.96	99.16	102.07	583,253	-1.37(-1.33%)
May 21, 2020	100.73	104.01	99.88	103.44	729,525	+2.24(+2.22%)
May 20, 2020	99.46	101.84	98.26	101.20	738,550	+2.71(+2.76%)
May 19, 2020	97.40	100.33	95.42	98.48	602,889	+0.37(+0.38%)
May 18, 2020	94.28	99.18	94.28	98.11	922,245	+7.35(+8.10%)
May 15, 2020	89.30	91.70	88.69	90.76	452,213	+1.13(+1.26%)
May 14, 2020	88.55	89.82	84.90	89.64	642,721	-0.31(-0.35%)
May 13, 2020	91.21	92.17	88.27	89.95	555,993	-1.69(-1.84%)
May 12, 2020	97.18	98.21	91.64	91.64	580,894	-4.85(-5.03%)
May 11, 2020	98.76	98.76	95.76	96.49	431,621	-3.52(-3.52%)
May 08, 2020	96.67	100.28	95.91	100.00	549,167	+5.42(+5.73%)
May 07, 2020	95.13	97.98	94.37	94.58	548,737	+0.91(+0.97%)
May 06, 2020	100.12	100.48	93.36	93.67	703,369	-6.17(-6.18%)
May 05, 2020	98.28	102.37	98.28	99.85	623,463	+3.40(+3.53%)
May 04, 2020	95.74	97.14	93.71	96.45	765,292	-0.71(-0.73%)
May 01, 2020	100.91	101.57	95.63	97.15	766,037	-6.41(-6.19%)
Apr 30, 2020	105.60	106.70	103.45	103.56	853,764	-4.74(-4.38%)
Apr 29, 2020	104.25	111.23	103.84	108.30	720,798	+5.06(+4.90%)
Apr 28, 2020	101.30	106.25	99.58	103.25	1,292,932	+0.28(+0.28%)
Apr 27, 2020	101.07	104.28	100.65	102.96	720,481	+3.36(+3.37%)
Apr 24, 2020	99.97	100.92	97.44	99.60	489,872	+0.44(+0.44%)
Apr 23, 2020	97.01	101.19	96.03	99.16	507,293	+3.04(+3.16%)
Apr 22, 2020	98.30	99.99	96.02	96.12	652,957	+0.31(+0.33%)
Apr 21, 2020	97.30	101.23	95.59	95.81	706,535	-4.81(-4.78%)
Apr 20, 2020	102.93	104.03	100.20	100.62	678,975	-5.00(-4.73%)
Apr 17, 2020	103.28	106.28	102.46	105.62	571,109	+6.00(+6.02%)
Apr 16, 2020	101.03	101.80	97.00	99.62	463,273	-1.39(-1.38%)
Apr 15, 2020	100.26	102.58	99.43	101.01	613,444	-4.37(-4.15%)
Apr 14, 2020	100.92	105.55	100.43	105.38	560,350	+6.69(+6.78%)
Apr 13, 2020	101.30	102.02	96.43	98.69	682,861	-3.71(-3.63%)
Apr 09, 2020	105.82	108.35	101.39	102.40	791,551	-2.43(-2.32%)
Apr 08, 2020	97.66	107.84	97.66	104.83	901,192	+8.43(+8.74%)
Apr 07, 2020	99.84	101.96	95.75	96.41	795,479	+1.85(+1.96%)
Apr 06, 2020	88.05	95.43	87.48	94.56	944,417	+10.90(+13.02%)
Apr 03, 2020	86.52	87.94	81.60	83.66	583,560	-3.26(-3.75%)
Apr 02, 2020	83.71	92.74	83.15	86.92	985,238	+0.77(+0.90%)
Apr 01, 2020	92.02	93.85	84.68	86.15	1,057,998	-10.94(-11.26%)
Mar 31, 2020	98.70	100.57	94.35	97.08	1,509,873	-1.03(-1.05%)
Mar 30, 2020	87.40	98.39	86.89	98.11	1,428,108	+10.92(+12.52%)
Mar 27, 2020	87.16	90.27	84.48	87.20	1,403,891	-2.79(-3.10%)
Mar 26, 2020	88.14	96.00	85.30	89.99	1,807,314	+3.81(+4.42%)
Mar 25, 2020	77.40	91.63	74.77	86.18	2,108,444	+9.59(+12.53%)
Mar 24, 2020	75.31	77.34	71.66	76.58	1,870,458	+6.19(+8.80%)
Mar 23, 2020	73.66	79.58	69.60	70.39	1,762,876	-3.51(-4.75%)
Mar 20, 2020	85.00	88.64	72.06	73.90	1,904,581	-9.23(-11.10%)
Mar 19, 2020	65.33	83.93	63.89	83.13	2,300,196	+16.80(+25.34%)
Mar 18, 2020	73.74	73.76	64.68	66.33	1,721,658	-12.81(-16.18%)
Mar 17, 2020	81.77	83.16	75.92	79.13	1,600,213	-0.92(-1.15%)
Mar 16, 2020	93.71	95.08	80.03	80.05	1,081,666	-22.92(-22.26%)
Mar 13, 2020	103.12	103.83	95.61	102.97	1,045,876	+5.18(+5.30%)
Mar 12, 2020	100.29	102.44	96.04	97.79	1,620,342	-10.13(-9.39%)
Mar 11, 2020	114.12	114.19	105.63	107.92	839,871	-9.23(-7.88%)
Mar 10, 2020	115.26	117.56	111.56	117.15	907,717	+4.87(+4.34%)
Mar 09, 2020	118.53	118.53	110.81	112.28	1,066,239	-11.15(-9.03%)
Mar 06, 2020	120.86	124.05	119.52	123.43	986,581	-1.57(-1.25%)
Mar 05, 2020	125.07	126.45	122.14	125.00	907,787	-4.06(-3.14%)
Mar 04, 2020	126.99	129.90	126.09	129.06	1,114,302	+6.24(+5.08%)
Mar 03, 2020	128.59	131.96	122.21	122.81	1,115,131	-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.