Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	114.38	114.66	113.26	114.44	296,523	-2.13(-1.83%)
May 28, 2020	117.33	117.45	116.35	116.58	376,298	+1.41(+1.22%)
May 27, 2020	114.80	115.31	113.38	115.17	363,612	+2.45(+2.18%)
May 26, 2020	111.75	112.94	111.44	112.72	417,126	+5.95(+5.57%)
May 22, 2020	107.16	107.22	106.37	106.77	145,343	-0.35(-0.33%)
May 21, 2020	107.96	108.19	106.73	107.12	145,648	-1.70(-1.56%)
May 20, 2020	108.84	109.28	108.32	108.82	179,066	+1.45(+1.35%)
May 19, 2020	108.34	108.69	107.37	107.37	242,861	-1.14(-1.05%)
May 18, 2020	107.58	108.76	107.26	108.50	260,157	+2.34(+2.21%)
May 15, 2020	105.53	106.58	105.45	106.16	197,205	-0.05(-0.05%)
May 14, 2020	105.35	106.31	104.61	106.21	281,105	-0.74(-0.69%)
May 13, 2020	108.83	108.83	106.27	106.95	374,867	-2.19(-2.00%)
May 12, 2020	110.38	111.16	109.03	109.14	391,176	-3.13(-2.79%)
May 11, 2020	111.91	112.50	111.67	112.27	197,243	+0.47(+0.42%)
May 08, 2020	110.78	112.20	110.76	111.80	238,055	+1.44(+1.30%)
May 07, 2020	110.30	110.98	110.09	110.36	161,527	-0.06(-0.05%)
May 06, 2020	112.12	112.12	110.28	110.42	144,722	-0.34(-0.31%)
May 05, 2020	111.28	111.60	110.60	110.76	137,569	+1.14(+1.04%)
May 04, 2020	109.21	109.84	108.82	109.62	208,652	-0.38(-0.35%)
May 01, 2020	110.47	111.01	109.90	110.00	201,609	-2.24(-2.00%)
Apr 30, 2020	113.43	113.59	111.68	112.24	292,143	-3.88(-3.34%)
Apr 29, 2020	115.94	116.97	115.47	116.12	187,835	+2.15(+1.89%)
Apr 28, 2020	114.64	115.28	113.95	113.97	215,520	+1.17(+1.04%)
Apr 27, 2020	112.39	113.00	111.94	112.80	176,501	+1.49(+1.34%)
Apr 24, 2020	111.48	111.52	110.52	111.31	125,634	+0.80(+0.72%)
Apr 23, 2020	111.14	111.95	110.50	110.51	171,851	+0.23(+0.21%)
Apr 22, 2020	110.93	110.93	109.99	110.28	200,054	+0.69(+0.63%)
Apr 21, 2020	110.30	110.78	109.36	109.59	244,135	-0.95(-0.85%)
Apr 20, 2020	111.42	111.86	110.47	110.54	194,602	-2.63(-2.33%)
Apr 17, 2020	113.49	113.49	112.18	113.17	199,187	+2.53(+2.28%)
Apr 16, 2020	110.80	110.89	109.45	110.64	215,116	-1.05(-0.94%)
Apr 15, 2020	112.67	112.67	111.37	111.70	332,773	-1.50(-1.32%)
Apr 14, 2020	113.31	113.75	112.34	113.20	327,881	+3.07(+2.79%)
Apr 13, 2020	110.57	110.61	109.15	110.13	169,871	-1.95(-1.74%)
Apr 09, 2020	112.81	113.38	111.79	112.08	238,055	-0.12(-0.11%)
Apr 08, 2020	111.86	112.54	110.57	112.20	263,089	+1.49(+1.34%)
Apr 07, 2020	114.04	114.13	110.71	110.71	263,856	-0.46(-0.42%)
Apr 06, 2020	108.98	111.53	108.44	111.17	361,335	+6.73(+6.44%)
Apr 03, 2020	104.27	105.07	103.52	104.44	371,177	-2.56(-2.39%)
Apr 02, 2020	105.27	107.28	105.10	107.00	322,176	+1.01(+0.95%)
Apr 01, 2020	107.17	108.37	105.80	106.00	438,315	-2.94(-2.70%)
Mar 31, 2020	109.17	110.94	108.57	108.94	392,676	-4.79(-4.21%)
Mar 30, 2020	113.00	113.79	111.71	113.72	302,110	+0.19(+0.16%)
Mar 27, 2020	111.63	115.33	111.55	113.54	369,378	+0.80(+0.71%)
Mar 26, 2020	108.88	112.93	108.88	112.73	422,883	+4.51(+4.16%)
Mar 25, 2020	108.54	109.93	105.70	108.23	545,653	+4.41(+4.25%)
Mar 24, 2020	101.75	104.37	100.40	103.82	456,596	+4.68(+4.73%)
Mar 23, 2020	101.47	102.09	96.91	99.14	546,768	-4.78(-4.60%)
Mar 20, 2020	107.08	108.73	103.92	103.92	355,257	-1.58(-1.50%)
Mar 19, 2020	105.40	107.44	104.36	105.50	539,018	+1.93(+1.86%)
Mar 18, 2020	103.39	106.44	99.97	103.57	650,114	-2.52(-2.37%)
Mar 17, 2020	103.16	106.82	101.46	106.09	833,001	+9.27(+9.58%)
Mar 16, 2020	98.15	100.39	96.38	96.82	458,856	-6.90(-6.65%)
Mar 13, 2020	104.56	104.64	99.57	103.71	502,852	+3.60(+3.59%)
Mar 12, 2020	105.99	105.99	99.47	100.12	601,042	-9.45(-8.62%)
Mar 11, 2020	111.68	112.64	109.41	109.57	633,764	-3.75(-3.31%)
Mar 10, 2020	112.69	113.32	109.96	113.31	517,827	+3.75(+3.42%)
Mar 09, 2020	109.40	112.15	109.08	109.57	487,700	-3.85(-3.40%)
Mar 06, 2020	113.70	114.11	112.61	113.42	327,464	-1.86(-1.62%)
Mar 05, 2020	115.55	115.85	114.93	115.29	450,350	-2.36(-2.01%)
Mar 04, 2020	115.55	117.78	115.11	117.65	274,148	+0.80(+0.69%)
Mar 03, 2020	118.19	119.56	116.02	116.85	323,870	-1.57(-1.33%)

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.