Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	104.56	104.92	101.23	103.45	920,994	-1.77(-1.68%)
May 28, 2020	109.75	109.75	104.35	105.21	479,741	-3.12(-2.88%)
May 27, 2020	106.36	109.00	104.96	108.33	585,023	+3.97(+3.81%)
May 26, 2020	105.68	107.64	103.86	104.36	785,269	+2.17(+2.12%)
May 22, 2020	103.89	104.08	99.28	102.19	582,565	-1.37(-1.33%)
May 21, 2020	100.85	104.13	99.99	103.56	728,665	+2.25(+2.22%)
May 20, 2020	99.58	101.97	98.38	101.32	737,679	+2.72(+2.76%)
May 19, 2020	97.51	100.44	95.53	98.60	602,178	+0.37(+0.38%)
May 18, 2020	94.39	99.30	94.39	98.23	921,157	+7.36(+8.10%)
May 15, 2020	89.41	91.81	88.79	90.87	451,679	+1.13(+1.26%)
May 14, 2020	88.65	89.93	85.00	89.74	641,963	-0.31(-0.35%)
May 13, 2020	91.32	92.28	88.38	90.06	555,337	-1.69(-1.84%)
May 12, 2020	97.30	98.33	91.74	91.74	580,209	-4.86(-5.03%)
May 11, 2020	98.88	98.88	95.87	96.60	431,112	-3.52(-3.52%)
May 08, 2020	96.79	100.40	96.02	100.12	548,519	+5.42(+5.73%)
May 07, 2020	95.25	98.10	94.48	94.70	548,090	+0.91(+0.97%)
May 06, 2020	100.24	100.60	93.47	93.78	702,539	-6.18(-6.18%)
May 05, 2020	98.39	102.50	98.39	99.96	622,727	+3.40(+3.53%)
May 04, 2020	95.85	97.26	93.82	96.56	764,389	-0.71(-0.73%)
May 01, 2020	101.02	101.69	95.75	97.27	765,133	-6.42(-6.19%)
Apr 30, 2020	105.72	106.83	103.58	103.68	852,757	-4.75(-4.38%)
Apr 29, 2020	104.37	111.36	103.97	108.43	719,948	+5.06(+4.90%)
Apr 28, 2020	101.42	106.37	99.70	103.37	1,291,407	+0.28(+0.28%)
Apr 27, 2020	101.19	104.41	100.77	103.08	719,631	+3.36(+3.37%)
Apr 24, 2020	100.09	101.04	97.55	99.72	489,294	+0.44(+0.44%)
Apr 23, 2020	97.13	101.31	96.14	99.28	506,694	+3.04(+3.16%)
Apr 22, 2020	98.41	100.11	96.13	96.24	652,187	+0.31(+0.33%)
Apr 21, 2020	97.41	101.35	95.71	95.92	705,701	-4.82(-4.78%)
Apr 20, 2020	103.06	104.15	100.32	100.74	678,175	-5.00(-4.73%)
Apr 17, 2020	103.40	106.41	102.58	105.74	570,435	+6.00(+6.02%)
Apr 16, 2020	101.15	101.92	97.11	99.74	462,726	-1.39(-1.38%)
Apr 15, 2020	100.38	102.70	99.55	101.13	612,720	-4.38(-4.15%)
Apr 14, 2020	101.04	105.67	100.55	105.51	559,689	+6.70(+6.78%)
Apr 13, 2020	101.42	102.14	96.54	98.81	682,055	-3.72(-3.63%)
Apr 09, 2020	105.95	108.48	101.50	102.53	790,617	-2.43(-2.32%)
Apr 08, 2020	97.78	107.97	97.78	104.96	900,129	+8.44(+8.74%)
Apr 07, 2020	99.95	102.08	95.86	96.52	794,541	+1.85(+1.96%)
Apr 06, 2020	88.15	95.54	87.58	94.67	943,303	+10.91(+13.02%)
Apr 03, 2020	86.62	88.05	81.70	83.76	582,871	-3.27(-3.75%)
Apr 02, 2020	83.81	92.85	83.25	87.02	984,076	+0.78(+0.90%)
Apr 01, 2020	92.13	93.96	84.78	86.25	1,056,750	-10.95(-11.26%)
Mar 31, 2020	98.82	100.69	94.46	97.20	1,508,092	-1.03(-1.05%)
Mar 30, 2020	87.51	98.50	87.00	98.23	1,426,424	+10.93(+12.52%)
Mar 27, 2020	87.26	90.38	84.58	87.30	1,402,235	-2.80(-3.10%)
Mar 26, 2020	88.24	96.11	85.40	90.10	1,805,182	+3.82(+4.42%)
Mar 25, 2020	77.49	91.73	74.86	86.28	2,105,956	+9.60(+12.53%)
Mar 24, 2020	75.40	77.43	71.74	76.68	1,868,251	+6.20(+8.80%)
Mar 23, 2020	73.74	79.67	69.68	70.48	1,760,796	-3.51(-4.75%)
Mar 20, 2020	85.10	88.74	72.15	73.99	1,902,335	-9.24(-11.10%)
Mar 19, 2020	65.40	84.03	63.96	83.23	2,297,483	+16.82(+25.34%)
Mar 18, 2020	73.83	73.85	64.76	66.40	1,719,627	-12.82(-16.18%)
Mar 17, 2020	81.86	83.26	76.01	79.23	1,598,325	-0.92(-1.15%)
Mar 16, 2020	93.82	95.20	80.13	80.15	1,080,390	-22.95(-22.26%)
Mar 13, 2020	103.24	103.96	95.73	103.09	1,044,643	+5.19(+5.30%)
Mar 12, 2020	100.41	102.56	96.16	97.90	1,618,431	-10.14(-9.39%)
Mar 11, 2020	114.26	114.32	105.75	108.05	838,880	-9.24(-7.88%)
Mar 10, 2020	115.40	117.70	111.69	117.29	906,646	+4.88(+4.34%)
Mar 09, 2020	118.67	118.67	110.94	112.41	1,064,981	-11.16(-9.03%)
Mar 06, 2020	121.01	124.19	119.66	123.58	985,418	-1.57(-1.25%)
Mar 05, 2020	125.22	126.60	122.28	125.15	906,716	-4.06(-3.14%)
Mar 04, 2020	127.14	130.06	126.24	129.21	1,112,988	+6.25(+5.08%)
Mar 03, 2020	128.75	132.11	122.35	122.96	1,113,816	-6.36(-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.