Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	97.75	98.87	95.83	98.51	9,944,483	+0.81(+0.83%)
May 28, 2020	96.03	98.30	95.67	97.70	5,544,901	+1.99(+2.08%)
May 27, 2020	94.20	96.67	93.61	95.71	4,609,076	+1.61(+1.71%)
May 26, 2020	95.44	95.75	93.02	94.11	5,084,949	-0.23(-0.24%)
May 22, 2020	93.10	95.24	92.91	94.34	4,924,765	+1.09(+1.17%)
May 21, 2020	97.24	97.24	91.58	93.24	5,671,122	-3.40(-3.52%)
May 20, 2020	97.62	98.27	96.31	96.64	6,070,604	-0.45(-0.47%)
May 19, 2020	96.91	98.24	94.68	97.09	21,726,382	-3.24(-3.23%)
May 18, 2020	96.66	101.16	96.57	100.33	6,489,070	+4.50(+4.70%)
May 15, 2020	93.57	96.18	92.30	95.83	6,820,133	+2.37(+2.54%)
May 14, 2020	91.13	93.62	90.75	93.46	4,052,063	+2.10(+2.30%)
May 13, 2020	92.95	93.09	90.10	91.36	3,307,561	-1.80(-1.93%)
May 12, 2020	94.71	95.19	93.11	93.16	3,831,882	-2.08(-2.18%)
May 11, 2020	95.01	95.97	94.51	95.24	3,791,073	-1.77(-1.83%)
May 08, 2020	95.16	97.26	93.58	97.01	4,926,695	+3.18(+3.39%)
May 07, 2020	88.97	93.94	88.85	93.83	10,605,284	+8.57(+10.05%)
May 06, 2020	87.86	88.36	85.09	85.27	3,899,232	-2.34(-2.68%)
May 05, 2020	87.42	88.40	87.09	87.61	3,066,658	+0.01(+0.01%)
May 04, 2020	85.44	87.61	84.74	87.60	4,277,707	+2.72(+3.20%)
May 01, 2020	86.40	86.76	84.50	84.88	3,211,075	-1.58(-1.82%)
Apr 30, 2020	87.54	87.66	85.97	86.46	3,997,727	-1.49(-1.69%)
Apr 29, 2020	87.68	88.65	86.63	87.95	3,158,482	+1.35(+1.56%)
Apr 28, 2020	89.85	90.01	86.55	86.60	3,408,571	-2.92(-3.27%)
Apr 27, 2020	89.92	89.98	87.66	89.52	3,784,275	+0.11(+0.12%)
Apr 24, 2020	89.01	89.61	87.65	89.41	3,619,517	+0.45(+0.51%)
Apr 23, 2020	89.29	90.48	87.93	88.96	4,607,608	+0.18(+0.20%)
Apr 22, 2020	88.51	89.26	86.93	88.78	4,328,048	+2.90(+3.37%)
Apr 21, 2020	87.89	88.52	84.78	85.89	4,006,873	-2.68(-3.02%)
Apr 20, 2020	88.21	90.33	87.69	88.57	3,563,124	-1.03(-1.15%)
Apr 17, 2020	91.33	91.87	88.49	89.60	3,907,620	+0.71(+0.80%)
Apr 16, 2020	87.75	89.20	86.72	88.89	4,870,306	+1.70(+1.95%)
Apr 15, 2020	86.58	88.02	85.77	87.19	5,894,355	-1.06(-1.21%)
Apr 14, 2020	85.86	88.57	85.08	88.25	4,861,578	+3.40(+4.00%)
Apr 13, 2020	83.30	85.95	83.18	84.85	4,017,109	+0.27(+0.31%)
Apr 09, 2020	85.55	86.41	83.63	84.59	5,860,466	-0.94(-1.09%)
Apr 08, 2020	85.28	86.30	84.69	85.52	3,891,113	+0.33(+0.39%)
Apr 07, 2020	86.32	86.57	83.87	85.19	4,478,577	+0.41(+0.49%)
Apr 06, 2020	83.20	85.17	81.72	84.77	5,337,187	+4.05(+5.01%)
Apr 03, 2020	83.27	83.69	79.80	80.73	8,508,537	-2.39(-2.88%)
Apr 02, 2020	83.75	87.17	82.74	83.12	23,311,394	-0.71(-0.85%)
Apr 01, 2020	81.72	85.38	81.44	83.83	11,189,847	+1.21(+1.47%)
Mar 31, 2020	81.77	83.45	80.73	82.62	7,028,268	+0.77(+0.94%)
Mar 30, 2020	81.03	82.58	80.00	81.85	5,712,561	+1.38(+1.71%)
Mar 27, 2020	81.28	82.62	79.78	80.47	4,256,655	-2.87(-3.44%)
Mar 26, 2020	78.78	83.69	78.51	83.34	4,896,366	+5.38(+6.90%)
Mar 25, 2020	76.58	84.16	76.56	77.96	6,348,600	+0.51(+0.66%)
Mar 24, 2020	77.30	78.49	74.67	77.45	6,021,311	+2.90(+3.90%)
Mar 23, 2020	73.83	75.49	69.75	74.54	8,456,841	+1.13(+1.54%)
Mar 20, 2020	78.78	80.75	72.04	73.41	6,942,706	-4.83(-6.17%)
Mar 19, 2020	73.63	80.74	72.48	78.24	9,044,414	+5.05(+6.90%)
Mar 18, 2020	73.46	74.94	62.53	73.18	11,286,533	-3.97(-5.14%)
Mar 17, 2020	76.41	79.17	74.30	77.15	7,727,158	+1.79(+2.38%)
Mar 16, 2020	77.14	79.32	73.70	75.36	6,893,026	-8.72(-10.38%)
Mar 13, 2020	78.93	84.21	75.44	84.08	7,516,576	+8.68(+11.50%)
Mar 12, 2020	80.77	83.70	75.24	75.41	9,215,985	-9.72(-11.42%)
Mar 11, 2020	81.59	86.49	81.58	85.13	8,981,961	+1.45(+1.73%)
Mar 10, 2020	80.73	83.71	78.98	83.68	6,817,813	+5.15(+6.56%)
Mar 09, 2020	82.00	83.59	78.36	78.53	8,069,950	-7.99(-9.23%)
Mar 06, 2020	84.78	86.93	84.11	86.52	6,071,288	-1.97(-2.23%)
Mar 05, 2020	90.21	91.74	87.83	88.49	5,018,349	-3.89(-4.21%)
Mar 04, 2020	89.05	92.52	88.87	92.38	5,302,420	+4.37(+4.97%)
Mar 03, 2020	91.21	92.48	87.41	88.00	5,789,771	-3.86(-4.20%)

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.