Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	93.05	94.33	92.13	93.88	974,109	-0.20(-0.21%)
May 28, 2020	94.76	95.65	92.64	94.07	685,467	+0.83(+0.89%)
May 27, 2020	93.78	94.54	91.97	93.24	906,576	+1.31(+1.42%)
May 26, 2020	91.30	92.79	90.73	91.94	792,402	+3.15(+3.55%)
May 22, 2020	88.86	89.07	87.49	88.78	528,474	+0.27(+0.31%)
May 21, 2020	88.48	89.94	88.06	88.51	1,033,140	-3.14(-3.43%)
May 20, 2020	90.17	92.12	89.81	91.65	865,282	+2.91(+3.28%)
May 19, 2020	89.99	91.77	88.61	88.74	757,124	-1.53(-1.70%)
May 18, 2020	90.60	92.00	90.16	90.28	771,909	+2.77(+3.16%)
May 15, 2020	87.36	88.96	86.66	87.51	813,528	-0.59(-0.67%)
May 14, 2020	86.96	88.15	84.58	88.10	1,532,267	-0.08(-0.10%)
May 13, 2020	92.93	94.02	87.34	88.19	965,130	-5.71(-6.08%)
May 12, 2020	96.22	97.51	93.85	93.89	572,114	-1.85(-1.93%)
May 11, 2020	95.65	96.69	94.18	95.74	563,356	-0.56(-0.58%)
May 08, 2020	95.98	97.73	95.59	96.30	435,333	+2.01(+2.13%)
May 07, 2020	93.35	95.30	93.35	94.29	965,153	+2.02(+2.19%)
May 06, 2020	91.85	93.79	91.14	92.27	890,983	+1.18(+1.29%)
May 05, 2020	89.99	92.19	89.35	91.09	798,635	+1.86(+2.09%)
May 04, 2020	90.75	90.75	88.88	89.22	707,956	-2.56(-2.79%)
May 01, 2020	93.14	94.08	91.13	91.78	749,592	-2.88(-3.04%)
Apr 30, 2020	94.96	95.65	92.84	94.67	1,290,594	-1.71(-1.78%)
Apr 29, 2020	98.23	98.49	95.73	96.38	860,444	+0.70(+0.73%)
Apr 28, 2020	95.13	97.01	94.76	95.68	599,366	+2.40(+2.57%)
Apr 27, 2020	91.87	93.75	91.72	93.28	762,270	+2.35(+2.59%)
Apr 24, 2020	89.22	91.13	87.92	90.93	734,299	+1.36(+1.51%)
Apr 23, 2020	89.05	92.55	86.74	89.57	1,392,434	+2.03(+2.32%)
Apr 22, 2020	86.94	87.71	85.78	87.54	743,409	+2.08(+2.44%)
Apr 21, 2020	86.84	87.53	84.99	85.46	640,681	-3.00(-3.40%)
Apr 20, 2020	90.05	90.68	87.87	88.46	606,963	-3.46(-3.77%)
Apr 17, 2020	90.74	92.51	89.37	91.93	815,015	+3.44(+3.88%)
Apr 16, 2020	88.86	89.89	86.77	88.49	801,705	-0.45(-0.51%)
Apr 15, 2020	90.75	91.21	87.61	88.94	662,239	-3.26(-3.53%)
Apr 14, 2020	92.04	93.32	91.22	92.20	653,258	+2.02(+2.24%)
Apr 13, 2020	89.34	90.91	86.91	90.17	867,192	+0.39(+0.43%)
Apr 09, 2020	89.19	92.10	88.66	89.79	867,267	+0.67(+0.75%)
Apr 08, 2020	86.35	90.76	85.57	89.12	909,241	+1.79(+2.05%)
Apr 07, 2020	92.33	93.07	86.25	87.33	1,130,573	-1.64(-1.84%)
Apr 06, 2020	82.28	89.57	81.99	88.97	895,592	+9.84(+12.43%)
Apr 03, 2020	79.11	80.85	77.40	79.13	882,136	-0.36(-0.45%)
Apr 02, 2020	79.24	81.92	77.79	79.49	1,124,957	-0.16(-0.20%)
Apr 01, 2020	83.38	83.38	78.06	79.65	1,126,878	-7.00(-8.07%)
Mar 31, 2020	88.29	90.04	85.85	86.64	1,213,635	-2.82(-3.15%)
Mar 30, 2020	86.85	90.15	85.68	89.46	902,456	+3.19(+3.70%)
Mar 27, 2020	90.12	90.77	85.27	86.27	811,616	-4.86(-5.33%)
Mar 26, 2020	84.16	91.74	84.16	91.13	791,664	+6.90(+8.19%)
Mar 25, 2020	79.81	86.79	77.81	84.22	882,233	+4.27(+5.33%)
Mar 24, 2020	76.07	82.03	75.37	79.96	1,007,038	+5.95(+8.04%)
Mar 23, 2020	77.46	78.72	72.85	74.01	1,340,768	-3.99(-5.12%)
Mar 20, 2020	90.66	90.82	76.84	78.00	1,277,217	-10.66(-12.02%)
Mar 19, 2020	90.13	93.67	87.52	88.66	1,360,368	-2.37(-2.61%)
Mar 18, 2020	89.74	95.51	77.76	91.03	1,643,181	-5.57(-5.77%)
Mar 17, 2020	93.74	100.21	91.39	96.61	1,370,331	+4.60(+5.00%)
Mar 16, 2020	93.71	98.34	89.11	92.00	1,104,556	-12.98(-12.36%)
Mar 13, 2020	102.53	105.77	97.89	104.98	1,151,687	+7.91(+8.14%)
Mar 12, 2020	101.77	105.22	96.80	97.07	1,702,844	-10.69(-9.92%)
Mar 11, 2020	108.84	109.50	106.57	107.77	1,329,593	-3.39(-3.05%)
Mar 10, 2020	110.37	111.41	103.88	111.15	1,360,854	+3.18(+2.95%)
Mar 09, 2020	105.41	112.67	95.88	107.97	1,200,296	-4.51(-4.01%)
Mar 06, 2020	112.08	112.93	108.47	112.48	1,033,249	-2.68(-2.32%)
Mar 05, 2020	114.79	117.10	114.04	115.15	1,024,057	-1.60(-1.37%)
Mar 04, 2020	114.23	116.87	113.29	116.75	822,920	+4.70(+4.20%)
Mar 03, 2020	113.38	116.89	111.00	112.05	904,161	-1.43(-1.26%)

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.