Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	96.97	98.12	95.85	97.94	10,113,883	+0.29(+0.30%)
May 28, 2020	99.48	99.56	97.40	97.65	4,994,437	-0.79(-0.80%)
May 27, 2020	97.18	98.66	96.81	98.44	7,303,202	+2.96(+3.10%)
May 26, 2020	95.11	96.15	94.89	95.47	6,974,742	+2.64(+2.85%)
May 22, 2020	93.60	93.67	92.20	92.83	5,331,775	-0.57(-0.61%)
May 21, 2020	94.87	95.44	93.29	93.40	5,101,991	-1.77(-1.86%)
May 20, 2020	94.82	96.03	94.56	95.18	4,898,289	+0.85(+0.91%)
May 19, 2020	95.03	95.79	94.20	94.32	4,133,275	-1.00(-1.04%)
May 18, 2020	94.00	95.94	93.90	95.32	5,365,684	+3.59(+3.92%)
May 15, 2020	90.90	92.05	90.37	91.73	6,104,115	+0.02(+0.03%)
May 14, 2020	89.84	91.81	87.67	91.70	6,704,175	+0.96(+1.05%)
May 13, 2020	94.05	94.09	90.06	90.75	7,495,166	-3.55(-3.77%)
May 12, 2020	96.45	97.48	94.30	94.30	6,096,696	-1.83(-1.90%)
May 11, 2020	95.51	96.80	94.62	96.12	4,507,137	-0.31(-0.33%)
May 08, 2020	96.19	96.63	94.92	96.44	6,381,627	+1.38(+1.45%)
May 07, 2020	96.43	96.65	94.76	95.06	5,629,694	-0.30(-0.31%)
May 06, 2020	95.41	96.04	94.77	95.36	4,990,007	+0.46(+0.48%)
May 05, 2020	95.53	96.25	94.81	94.90	5,035,320	+0.70(+0.74%)
May 04, 2020	93.54	94.43	92.43	94.20	5,189,777	-0.15(-0.16%)
May 01, 2020	95.37	95.59	93.98	94.35	6,362,134	-2.86(-2.94%)
Apr 30, 2020	97.95	98.53	96.94	97.21	8,569,576	-2.42(-2.43%)
Apr 29, 2020	99.78	100.11	98.73	99.63	6,789,502	+1.87(+1.92%)
Apr 28, 2020	99.12	99.25	97.07	97.76	6,171,239	+0.27(+0.28%)
Apr 27, 2020	97.21	98.31	97.14	97.49	6,359,648	+0.93(+0.96%)
Apr 24, 2020	94.77	96.77	93.49	96.56	6,441,959	+2.61(+2.78%)
Apr 23, 2020	92.57	95.25	92.22	93.95	8,888,021	+1.58(+1.71%)
Apr 22, 2020	92.80	93.16	91.01	92.37	9,154,448	+1.97(+2.18%)
Apr 21, 2020	88.26	90.69	86.76	90.39	18,531,370	-2.83(-3.03%)
Apr 20, 2020	92.24	95.12	91.46	93.22	10,506,173	+0.22(+0.24%)
Apr 17, 2020	92.36	93.20	91.29	93.00	6,414,318	+3.40(+3.79%)
Apr 16, 2020	92.14	92.71	88.58	89.60	8,332,087	-2.29(-2.49%)
Apr 15, 2020	92.22	93.05	90.39	91.89	7,278,666	-4.04(-4.21%)
Apr 14, 2020	95.58	96.91	94.93	95.93	6,571,589	+2.14(+2.28%)
Apr 13, 2020	94.16	94.30	91.39	93.79	6,612,507	-0.27(-0.29%)
Apr 09, 2020	93.27	95.16	93.03	94.06	7,203,400	+1.71(+1.85%)
Apr 08, 2020	90.05	92.87	89.09	92.35	6,660,796	+3.37(+3.78%)
Apr 07, 2020	91.97	92.57	88.93	88.99	7,225,457	+0.09(+0.10%)
Apr 06, 2020	85.43	89.52	85.26	88.89	9,078,185	+6.57(+7.97%)
Apr 03, 2020	84.32	85.22	81.23	82.33	5,862,515	-2.83(-3.33%)
Apr 02, 2020	81.58	85.41	81.40	85.16	8,173,440	+3.76(+4.62%)
Apr 01, 2020	82.34	85.10	80.92	81.40	7,895,222	-4.48(-5.22%)
Mar 31, 2020	86.71	88.11	85.29	85.88	8,195,351	-1.55(-1.77%)
Mar 30, 2020	83.68	87.84	83.47	87.43	7,185,479	+3.79(+4.54%)
Mar 27, 2020	84.06	86.32	83.34	83.64	8,296,414	-3.76(-4.31%)
Mar 26, 2020	82.77	87.60	81.73	87.40	9,241,584	+5.45(+6.65%)
Mar 25, 2020	81.66	87.08	79.61	81.95	11,175,426	+0.29(+0.35%)
Mar 24, 2020	77.41	82.10	76.85	81.66	10,296,002	+8.29(+11.30%)
Mar 23, 2020	73.24	75.67	70.11	73.37	12,560,378	-0.48(-0.65%)
Mar 20, 2020	78.13	78.19	73.32	73.85	13,622,498	-3.83(-4.93%)
Mar 19, 2020	79.22	80.28	76.06	77.68	10,843,031	-2.49(-3.10%)
Mar 18, 2020	76.96	82.78	76.95	80.17	11,322,535	-2.40(-2.91%)
Mar 17, 2020	77.89	83.14	75.17	82.57	11,958,481	+4.45(+5.70%)
Mar 16, 2020	75.87	83.16	73.55	78.12	13,649,079	-5.46(-6.53%)
Mar 13, 2020	84.14	84.51	78.05	83.57	16,148,622	+3.98(+5.00%)
Mar 12, 2020	84.89	85.01	79.18	79.59	16,157,221	-11.74(-12.85%)
Mar 11, 2020	93.68	94.90	90.10	91.33	10,912,603	-5.26(-5.45%)
Mar 10, 2020	95.06	96.68	89.62	96.60	14,736,918	+5.39(+5.91%)
Mar 09, 2020	93.03	94.77	90.80	91.21	13,892,513	-7.68(-7.77%)
Mar 06, 2020	98.09	99.35	96.40	98.89	10,582,933	-1.41(-1.40%)
Mar 05, 2020	101.03	102.42	99.44	100.30	7,033,472	-3.62(-3.48%)
Mar 04, 2020	101.87	103.96	99.87	103.91	6,451,814	+4.12(+4.13%)
Mar 03, 2020	104.11	105.37	98.94	99.79	10,196,488	-4.18(-4.02%)

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.