Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	130.04	132.66	127.40	130.97	810,500	+1.76(+1.36%)
May 28, 2020	130.00	132.28	128.62	129.21	572,845	+1.14(+0.89%)
May 27, 2020	132.75	132.75	123.00	128.07	830,569	-5.28(-3.96%)
May 26, 2020	143.64	143.64	133.06	133.35	545,445	-6.16(-4.42%)
May 22, 2020	140.50	140.99	136.64	139.51	307,900	-0.80(-0.57%)
May 21, 2020	140.05	141.68	138.28	140.31	495,692	+1.23(+0.88%)
May 20, 2020	137.73	141.82	134.94	139.08	448,145	+3.46(+2.55%)
May 19, 2020	134.30	136.82	132.49	135.62	463,313	-0.09(-0.07%)
May 18, 2020	141.82	143.93	134.41	135.71	575,464	-4.77(-3.40%)
May 15, 2020	133.55	142.39	132.30	140.48	770,300	+8.51(+6.45%)
May 14, 2020	126.17	133.38	126.04	131.97	532,105	+3.79(+2.96%)
May 13, 2020	128.21	132.48	125.87	128.18	416,707	-0.23(-0.18%)
May 12, 2020	128.57	132.82	126.11	128.41	495,279	+0.28(+0.22%)
May 11, 2020	122.43	129.65	122.14	128.13	484,826	+5.28(+4.30%)
May 08, 2020	123.84	125.31	122.58	122.85	332,000	+0.60(+0.49%)
May 07, 2020	127.85	128.72	121.21	122.25	633,923	-2.46(-1.97%)
May 06, 2020	120.79	127.00	117.87	124.71	735,064	+10.19(+8.90%)
May 05, 2020	113.99	116.19	112.23	114.52	342,093	+0.58(+0.51%)
May 04, 2020	113.06	114.00	110.44	113.94	393,434	+1.03(+0.91%)
May 01, 2020	114.53	115.96	111.25	112.91	470,200	-3.24(-2.79%)
Apr 30, 2020	116.14	121.48	114.25	116.15	496,019	-0.59(-0.51%)
Apr 29, 2020	113.61	119.80	109.69	116.74	653,578	+5.15(+4.62%)
Apr 28, 2020	119.54	119.55	111.01	111.59	797,361	-6.39(-5.42%)
Apr 27, 2020	118.17	123.81	117.85	117.98	656,292	+1.55(+1.33%)
Apr 24, 2020	114.45	119.23	113.59	116.43	494,100	+3.28(+2.90%)
Apr 23, 2020	110.97	115.37	110.78	113.15	513,881	+0.64(+0.57%)
Apr 22, 2020	106.10	113.92	104.70	112.51	604,236	+8.28(+7.94%)
Apr 21, 2020	102.96	106.19	102.13	104.23	376,604	+0.05(+0.05%)
Apr 20, 2020	104.77	105.41	103.50	104.18	374,894	-1.43(-1.35%)
Apr 17, 2020	107.60	107.60	103.87	105.61	402,800	+0.47(+0.44%)
Apr 16, 2020	104.12	106.75	103.26	105.14	380,842	+2.47(+2.41%)
Apr 15, 2020	104.60	105.43	101.07	102.67	427,389	-2.24(-2.14%)
Apr 14, 2020	102.88	105.67	100.04	104.91	320,684	+5.57(+5.61%)
Apr 13, 2020	99.00	100.26	95.91	99.34	269,156	+0.39(+0.39%)
Apr 09, 2020	97.46	99.77	95.50	98.95	367,600	+2.45(+2.54%)
Apr 08, 2020	98.14	98.26	94.52	96.50	413,870	-0.15(-0.16%)
Apr 07, 2020	102.25	102.67	96.41	96.65	442,350	-4.06(-4.03%)
Apr 06, 2020	100.64	101.37	97.91	100.71	432,013	+2.50(+2.55%)
Apr 03, 2020	96.66	100.65	95.98	98.21	671,200	+1.26(+1.30%)
Apr 02, 2020	93.36	98.84	92.90	96.95	360,337	+2.62(+2.78%)
Apr 01, 2020	94.08	96.01	92.00	94.33	551,395	-2.21(-2.29%)
Mar 31, 2020	95.22	97.46	94.77	96.54	793,453	+0.72(+0.75%)
Mar 30, 2020	94.41	97.30	93.56	95.82	511,675	+3.27(+3.53%)
Mar 27, 2020	88.29	94.62	87.31	92.55	631,700	+1.14(+1.25%)
Mar 26, 2020	90.27	95.17	88.80	91.41	625,424	+2.37(+2.66%)
Mar 25, 2020	93.93	97.90	88.66	89.04	701,219	-5.64(-5.96%)
Mar 24, 2020	90.30	99.33	89.28	94.68	787,389	+5.78(+6.50%)
Mar 23, 2020	88.50	89.50	78.41	88.90	870,395	+0.15(+0.17%)
Mar 20, 2020	86.88	92.41	86.88	88.75	910,000	+1.66(+1.91%)
Mar 19, 2020	96.09	96.09	86.42	87.09	955,655	-9.27(-9.62%)
Mar 18, 2020	92.51	100.99	91.01	96.36	823,552	-1.21(-1.24%)
Mar 17, 2020	88.64	99.47	88.27	97.57	1,027,339	+10.36(+11.88%)
Mar 16, 2020	91.54	94.59	85.54	87.21	878,009	-11.50(-11.65%)
Mar 13, 2020	92.92	98.97	90.04	98.71	941,200	+9.43(+10.56%)
Mar 12, 2020	84.44	94.24	84.05	89.28	947,791	-1.72(-1.89%)
Mar 11, 2020	93.39	94.59	88.57	91.00	617,273	-4.86(-5.07%)
Mar 10, 2020	94.03	95.97	90.12	95.86	666,530	+4.38(+4.79%)
Mar 09, 2020	88.64	92.84	87.41	91.48	743,875	-2.99(-3.17%)
Mar 06, 2020	90.58	95.00	90.48	94.47	897,300	+0.72(+0.77%)
Mar 05, 2020	91.96	94.60	91.58	93.75	809,360	-0.42(-0.45%)
Mar 04, 2020	88.51	94.44	88.49	94.17	607,371	+7.52(+8.68%)
Mar 03, 2020	88.50	90.25	85.21	86.65	583,825	-1.84(-2.08%)

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.