Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	106.36	109.69	106.36	109.00	231,276	+2.26(+2.12%)
Jun 29, 2020	106.11	106.90	104.49	106.74	255,568	+1.42(+1.35%)
Jun 26, 2020	101.84	106.70	100.92	105.32	4,064,910	+2.87(+2.80%)
Jun 25, 2020	99.65	102.75	97.29	102.46	600,574	+2.05(+2.04%)
Jun 24, 2020	101.70	102.69	99.45	100.41	422,923	-2.98(-2.88%)
Jun 23, 2020	103.34	103.73	100.88	103.39	324,850	+0.85(+0.83%)
Jun 22, 2020	100.03	102.69	98.18	102.54	301,262	+1.81(+1.80%)
Jun 19, 2020	104.89	105.31	100.43	100.73	493,979	-2.25(-2.18%)
Jun 18, 2020	107.37	108.61	102.67	102.98	243,048	-5.96(-5.47%)
Jun 17, 2020	107.45	110.43	106.90	108.94	282,031	+1.37(+1.27%)
Jun 16, 2020	111.24	111.24	106.79	107.57	220,712	+0.72(+0.67%)
Jun 15, 2020	104.54	106.92	103.41	106.86	320,842	-0.37(-0.35%)
Jun 12, 2020	110.09	110.09	103.62	107.23	397,178	+1.04(+0.98%)
Jun 11, 2020	109.52	110.92	106.01	106.19	343,870	-6.48(-5.75%)
Jun 10, 2020	114.34	115.14	112.67	112.67	236,067	-2.14(-1.87%)
Jun 09, 2020	114.17	116.36	113.73	114.81	191,109	-1.99(-1.70%)
Jun 08, 2020	118.41	118.49	115.90	116.80	223,265	-0.50(-0.43%)
Jun 05, 2020	116.34	118.32	115.28	117.31	236,963	+3.96(+3.50%)
Jun 04, 2020	114.40	115.13	112.73	113.34	206,070	-2.63(-2.27%)
Jun 03, 2020	114.57	117.56	113.73	115.97	251,219	+2.81(+2.48%)
Jun 02, 2020	114.00	114.00	111.87	113.16	208,413	+0.19(+0.17%)
Jun 01, 2020	113.61	114.47	111.59	112.97	293,919	-0.32(-0.28%)
May 29, 2020	115.13	115.45	111.74	113.29	235,493	-3.03(-2.60%)
May 28, 2020	120.16	120.16	115.89	116.31	171,334	-2.58(-2.17%)
May 27, 2020	116.46	119.06	113.55	118.90	263,889	+4.39(+3.83%)
May 26, 2020	114.54	115.51	112.34	114.51	485,620	+3.65(+3.29%)
May 22, 2020	113.39	113.39	110.47	110.86	139,112	-1.95(-1.73%)
May 21, 2020	112.01	114.10	111.65	112.81	144,953	+0.21(+0.19%)
May 20, 2020	113.43	115.99	112.12	112.60	226,399	+1.71(+1.54%)
May 19, 2020	114.55	116.32	110.86	110.89	174,002	-4.28(-3.72%)
May 18, 2020	113.91	116.62	113.10	115.17	251,505	+6.19(+5.68%)
May 15, 2020	107.19	109.28	105.78	108.98	667,954	+1.05(+0.98%)
May 14, 2020	108.20	108.23	104.41	107.93	248,624	-2.12(-1.93%)
May 13, 2020	111.14	112.85	108.72	110.06	273,857	-2.06(-1.84%)
May 12, 2020	115.42	116.03	111.77	112.12	231,230	-3.36(-2.91%)
May 11, 2020	114.46	116.53	113.61	115.48	294,745	-0.69(-0.60%)
May 08, 2020	113.88	117.00	113.33	116.17	280,500	+4.80(+4.31%)
May 07, 2020	110.59	111.80	109.97	111.37	259,078	+2.33(+2.13%)
May 06, 2020	109.08	109.54	107.80	109.04	288,789	+0.09(+0.09%)
May 05, 2020	109.14	109.90	107.28	108.95	456,017	+1.95(+1.82%)
May 04, 2020	97.03	107.32	96.79	107.00	340,835	+7.02(+7.02%)
May 01, 2020	104.40	104.40	98.68	99.98	347,517	-6.81(-6.38%)
Apr 30, 2020	104.65	108.38	103.97	106.79	636,138	+6.51(+6.49%)
Apr 29, 2020	101.86	103.66	100.17	100.28	207,629	+1.40(+1.41%)
Apr 28, 2020	97.22	100.05	95.35	98.89	183,309	+4.26(+4.50%)
Apr 27, 2020	94.09	96.19	94.09	94.63	279,096	+0.81(+0.86%)
Apr 24, 2020	92.79	94.69	91.52	93.82	182,504	+2.00(+2.18%)
Apr 23, 2020	91.07	92.80	90.56	91.82	311,765	+0.24(+0.26%)
Apr 22, 2020	93.62	93.83	90.12	91.58	417,326	+0.85(+0.94%)
Apr 21, 2020	95.36	95.36	90.56	90.73	190,687	-7.02(-7.18%)
Apr 20, 2020	100.10	101.86	96.46	97.75	373,026	-4.76(-4.65%)
Apr 17, 2020	102.72	104.22	100.09	102.51	251,944	+3.05(+3.06%)
Apr 16, 2020	99.47	100.57	96.10	99.47	196,407	-0.27(-0.27%)
Apr 15, 2020	101.55	102.17	99.06	99.73	200,645	-5.31(-5.06%)
Apr 14, 2020	107.39	108.60	104.08	105.05	155,850	+0.75(+0.72%)
Apr 13, 2020	105.69	107.50	102.81	104.30	176,704	-3.46(-3.21%)
Apr 09, 2020	104.31	108.23	102.82	107.76	210,322	+5.44(+5.31%)
Apr 08, 2020	96.81	103.39	94.76	102.32	273,584	+7.54(+7.95%)
Apr 07, 2020	98.32	98.98	92.81	94.79	325,270	+0.87(+0.93%)
Apr 06, 2020	92.94	94.72	91.50	93.91	284,200	+5.26(+5.93%)
Apr 03, 2020	87.23	89.25	86.05	88.66	206,951	+0.24(+0.27%)
Apr 02, 2020	84.09	88.54	83.68	88.42	190,949	+3.81(+4.51%)

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.