Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	83.88	84.47	82.23	83.37	15,725,491	-1.04(-1.23%)
May 28, 2020	84.18	84.83	81.97	84.41	4,376,260	+1.00(+1.20%)
May 27, 2020	82.65	83.77	82.03	83.40	4,967,197	+2.02(+2.49%)
May 26, 2020	83.00	84.05	81.22	81.38	3,982,507	+0.74(+0.92%)
May 22, 2020	81.72	81.77	79.57	80.64	2,432,164	-0.70(-0.86%)
May 21, 2020	81.38	81.58	80.12	81.34	2,419,207	-0.07(-0.09%)
May 20, 2020	81.75	81.75	80.54	81.42	2,871,307	+1.14(+1.42%)
May 19, 2020	79.68	81.50	78.99	80.28	2,235,965	+0.09(+0.12%)
May 18, 2020	81.11	81.74	79.47	80.19	2,759,133	+1.72(+2.19%)
May 15, 2020	76.32	78.85	75.88	78.47	4,326,155	+1.49(+1.93%)
May 14, 2020	73.20	77.16	71.70	76.98	2,902,980	+2.63(+3.54%)
May 13, 2020	77.07	77.43	73.26	74.35	3,039,345	-3.29(-4.24%)
May 12, 2020	80.49	80.99	77.63	77.64	2,084,122	-2.19(-2.74%)
May 11, 2020	79.13	80.63	78.86	79.83	1,931,331	+0.18(+0.22%)
May 08, 2020	79.52	80.02	78.56	79.65	2,109,087	+1.46(+1.87%)
May 07, 2020	78.10	79.00	77.67	78.19	2,027,677	+1.32(+1.72%)
May 06, 2020	77.45	77.97	76.60	76.87	1,558,354	-0.10(-0.13%)
May 05, 2020	78.03	78.45	76.42	76.97	2,087,980	+0.18(+0.23%)
May 04, 2020	76.21	77.32	75.01	76.80	2,048,092	-0.67(-0.86%)
May 01, 2020	78.00	78.47	76.48	77.46	2,305,140	-2.42(-3.03%)
Apr 30, 2020	79.66	82.05	79.17	79.88	2,509,813	-0.95(-1.18%)
Apr 29, 2020	83.67	83.67	79.72	80.83	3,528,357	-0.75(-0.92%)
Apr 28, 2020	83.29	83.62	80.60	81.58	2,883,012	+0.07(+0.09%)
Apr 27, 2020	80.50	81.99	80.39	81.51	1,990,921	+2.13(+2.68%)
Apr 24, 2020	79.28	79.85	77.85	79.38	2,306,871	+0.26(+0.33%)
Apr 23, 2020	80.11	80.72	78.14	79.12	2,281,781	-1.09(-1.36%)
Apr 22, 2020	76.71	80.83	76.43	80.21	3,162,907	+5.17(+6.88%)
Apr 21, 2020	74.02	75.58	73.85	75.05	2,995,790	-0.80(-1.06%)
Apr 20, 2020	76.54	77.76	75.42	75.85	1,977,326	-1.94(-2.49%)
Apr 17, 2020	76.84	78.53	75.87	77.79	3,599,286	-0.77(-0.98%)
Apr 16, 2020	71.70	74.11	70.89	78.56	2,570,794	+6.80(+9.48%)
Apr 15, 2020	71.34	72.53	70.69	71.76	2,060,652	-2.08(-2.82%)
Apr 14, 2020	72.37	74.32	71.53	73.84	2,708,045	+2.62(+3.67%)
Apr 13, 2020	73.74	74.06	69.47	71.22	2,175,770	-3.06(-4.12%)
Apr 09, 2020	71.71	75.88	71.17	74.28	4,544,064	+4.62(+6.63%)
Apr 08, 2020	66.75	69.93	65.49	69.66	3,983,166	+3.72(+5.63%)
Apr 07, 2020	68.38	69.78	64.70	65.94	4,229,029	+0.79(+1.21%)
Apr 06, 2020	61.51	65.79	61.43	65.16	3,985,693	+6.65(+11.37%)
Apr 03, 2020	60.73	61.08	57.45	58.50	2,847,208	-2.54(-4.16%)
Apr 02, 2020	62.21	63.72	59.65	61.05	3,678,354	-1.48(-2.36%)
Apr 01, 2020	60.08	63.01	59.38	62.52	3,587,246	-0.81(-1.28%)
Mar 31, 2020	64.82	66.48	62.91	63.34	4,108,007	-1.98(-3.03%)
Mar 30, 2020	62.96	66.55	62.85	65.32	4,625,030	+1.98(+3.12%)
Mar 27, 2020	66.77	67.13	62.89	63.34	4,327,886	-6.67(-9.53%)
Mar 26, 2020	68.52	70.42	66.35	70.01	5,276,109	+2.66(+3.95%)
Mar 25, 2020	65.08	70.64	60.69	67.35	5,605,225	+2.97(+4.61%)
Mar 24, 2020	57.26	64.85	56.91	64.38	5,709,595	+12.14(+23.25%)
Mar 23, 2020	52.90	53.80	50.79	52.24	4,892,285	-1.44(-2.69%)
Mar 20, 2020	59.19	60.02	53.34	53.68	4,769,114	-4.18(-7.22%)
Mar 19, 2020	54.97	61.64	52.83	57.86	4,939,018	+1.77(+3.15%)
Mar 18, 2020	57.28	57.98	53.54	56.09	6,159,873	-4.44(-7.33%)
Mar 17, 2020	65.90	66.45	56.33	60.53	6,675,578	-2.32(-3.69%)
Mar 16, 2020	65.57	66.54	62.00	62.85	5,383,508	-9.67(-13.33%)
Mar 13, 2020	75.58	76.02	70.11	72.52	4,062,262	+0.01(+0.01%)
Mar 12, 2020	69.85	76.10	68.96	72.51	5,704,117	-2.33(-3.11%)
Mar 11, 2020	77.55	77.73	73.36	74.84	3,011,219	-5.37(-6.70%)
Mar 10, 2020	79.56	80.43	77.08	80.21	3,748,043	+2.85(+3.68%)
Mar 09, 2020	77.92	80.68	76.71	77.36	4,086,168	-5.27(-6.38%)
Mar 06, 2020	81.50	83.08	80.44	82.63	2,774,391	-1.40(-1.67%)
Mar 05, 2020	85.48	85.80	83.12	84.03	2,349,645	-3.43(-3.92%)
Mar 04, 2020	85.51	87.70	84.07	87.46	2,618,597	+3.07(+3.64%)
Mar 03, 2020	85.52	87.51	83.18	84.39	2,630,174	-1.13(-1.32%)

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.