Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	95.57	95.99	94.22	95.26	3,021,910	-0.91(-0.95%)
May 28, 2020	96.66	96.67	94.56	96.17	2,166,852	+0.27(+0.28%)
May 27, 2020	96.14	97.72	95.32	95.90	2,133,037	+2.20(+2.35%)
May 26, 2020	93.44	94.95	92.96	93.70	1,810,852	+3.58(+3.97%)
May 22, 2020	89.15	90.18	88.53	90.12	1,116,767	+1.02(+1.15%)
May 21, 2020	89.58	90.36	88.65	89.10	3,343,444	-0.84(-0.94%)
May 20, 2020	88.68	90.25	88.68	89.94	2,430,854	+2.60(+2.97%)
May 19, 2020	85.56	88.26	84.66	87.35	2,896,749	+1.28(+1.49%)
May 18, 2020	85.13	86.79	84.28	86.06	1,709,525	+4.62(+5.67%)
May 15, 2020	79.94	81.45	79.27	81.44	2,016,350	+0.89(+1.11%)
May 14, 2020	77.43	80.60	76.30	80.55	2,294,264	+1.62(+2.05%)
May 13, 2020	81.53	81.97	78.33	78.93	1,588,893	-3.18(-3.87%)
May 12, 2020	85.20	85.81	82.08	82.11	1,780,933	-2.61(-3.09%)
May 11, 2020	85.08	85.34	83.96	84.72	1,708,072	-1.46(-1.70%)
May 08, 2020	85.77	86.87	85.14	86.18	1,941,002	+2.00(+2.37%)
May 07, 2020	83.79	84.73	83.41	84.19	1,803,876	+1.45(+1.76%)
May 06, 2020	83.43	85.31	82.29	82.74	1,887,577	+0.49(+0.60%)
May 05, 2020	82.14	83.59	81.78	82.24	2,129,131	+1.34(+1.66%)
May 04, 2020	80.78	81.13	79.37	80.90	2,980,562	-1.09(-1.33%)
May 01, 2020	83.11	83.24	80.77	81.99	1,856,817	-2.64(-3.12%)
Apr 30, 2020	87.76	87.76	84.35	84.63	2,432,454	-4.71(-5.27%)
Apr 29, 2020	86.92	90.72	86.52	89.33	2,806,556	+4.09(+4.80%)
Apr 28, 2020	90.84	92.32	84.73	85.24	3,463,474	-4.20(-4.70%)
Apr 27, 2020	86.97	90.04	86.79	89.44	1,894,056	+3.04(+3.52%)
Apr 24, 2020	85.07	86.80	83.32	86.41	1,912,951	+2.07(+2.45%)
Apr 23, 2020	84.65	86.33	84.28	84.34	1,116,479	+0.42(+0.50%)
Apr 22, 2020	83.63	84.60	82.98	83.92	1,382,803	+1.92(+2.34%)
Apr 21, 2020	82.71	83.69	81.76	82.00	1,622,289	-2.88(-3.39%)
Apr 20, 2020	85.37	86.93	84.01	84.88	1,122,468	-2.06(-2.37%)
Apr 17, 2020	85.23	87.60	84.96	86.94	1,444,024	+4.11(+4.96%)
Apr 16, 2020	82.83	83.37	80.41	82.83	1,860,113	+0.39(+0.47%)
Apr 15, 2020	84.24	85.28	81.80	82.44	1,386,352	-4.02(-4.64%)
Apr 14, 2020	89.34	89.34	85.93	86.45	2,104,670	-0.83(-0.95%)
Apr 13, 2020	89.37	90.37	86.67	87.28	1,671,581	-3.25(-3.59%)
Apr 09, 2020	88.25	92.06	87.77	90.53	2,344,741	+3.56(+4.09%)
Apr 08, 2020	85.71	87.67	84.85	86.97	1,848,695	+2.11(+2.48%)
Apr 07, 2020	83.01	86.90	83.01	84.87	2,270,536	+4.16(+5.15%)
Apr 06, 2020	78.63	81.69	78.26	80.71	3,059,052	+5.78(+7.71%)
Apr 03, 2020	74.90	76.10	74.69	74.94	2,599,329	-0.28(-0.37%)
Apr 02, 2020	74.15	76.70	72.68	75.22	4,246,312	+0.78(+1.05%)
Apr 01, 2020	75.06	76.68	74.26	74.43	2,180,756	-3.46(-4.44%)
Mar 31, 2020	79.33	81.37	77.44	77.89	2,036,130	-2.16(-2.70%)
Mar 30, 2020	79.99	81.24	77.96	80.05	1,694,747	+0.86(+1.08%)
Mar 27, 2020	80.30	81.32	78.68	79.19	1,791,882	-4.43(-5.30%)
Mar 26, 2020	80.35	84.22	79.19	83.63	2,129,523	+3.77(+4.73%)
Mar 25, 2020	72.46	83.46	72.46	79.86	4,059,957	+3.41(+4.46%)
Mar 24, 2020	70.64	76.62	70.46	76.45	2,737,516	+8.90(+13.17%)
Mar 23, 2020	73.03	75.12	66.64	67.55	3,266,014	-6.73(-9.06%)
Mar 20, 2020	71.84	74.96	66.85	74.28	4,837,599	+2.94(+4.13%)
Mar 19, 2020	67.28	73.44	65.00	71.33	2,835,820	+3.39(+4.99%)
Mar 18, 2020	73.19	74.54	65.50	67.94	3,340,132	-9.04(-11.74%)
Mar 17, 2020	78.57	78.57	74.17	76.98	3,657,026	+0.19(+0.24%)
Mar 16, 2020	77.27	82.51	75.65	76.79	2,942,900	-10.97(-12.50%)
Mar 13, 2020	87.87	88.82	83.96	87.76	2,915,096	+4.00(+4.77%)
Mar 12, 2020	82.74	86.01	80.54	83.76	3,199,940	-6.59(-7.29%)
Mar 11, 2020	92.41	92.41	88.72	90.35	2,344,015	-4.67(-4.91%)
Mar 10, 2020	93.42	95.03	90.87	95.01	3,747,669	+4.26(+4.69%)
Mar 09, 2020	89.25	95.99	88.95	90.76	4,350,621	-3.76(-3.98%)
Mar 06, 2020	92.85	95.80	92.77	94.52	2,662,225	-1.12(-1.17%)
Mar 05, 2020	97.99	98.13	94.13	95.64	3,075,560	-4.95(-4.92%)
Mar 04, 2020	98.65	100.59	97.78	100.59	3,157,042	+3.33(+3.42%)
Mar 03, 2020	97.89	99.65	95.73	97.26	2,835,789	-0.86(-0.87%)

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.