Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	141.01	141.84	138.78	139.12	3,943,349	-3.99(-2.79%)
Apr 29, 2021	144.21	144.29	141.03	143.11	3,271,390	+0.92(+0.65%)
Apr 28, 2021	143.58	143.65	142.02	142.19	2,382,909	-2.19(-1.52%)
Apr 27, 2021	146.04	146.14	143.94	144.38	4,932,823	-1.09(-0.75%)
Apr 26, 2021	143.04	145.65	142.78	145.47	3,616,699	+2.62(+1.83%)
Apr 23, 2021	140.87	143.44	140.69	142.85	4,041,333	+2.56(+1.82%)
Apr 22, 2021	143.12	143.31	139.44	140.29	5,493,874	-3.12(-2.18%)
Apr 21, 2021	139.86	143.47	139.28	143.41	4,370,343	+3.67(+2.62%)
Apr 20, 2021	141.31	141.89	138.93	139.75	5,433,606	-2.02(-1.43%)
Apr 19, 2021	144.53	145.01	140.47	141.77	9,020,237	-3.83(-2.63%)
Apr 16, 2021	146.28	146.58	145.28	145.60	2,743,265	-0.69(-0.47%)
Apr 15, 2021	145.35	146.59	144.23	146.28	5,735,353	+2.41(+1.68%)
Apr 14, 2021	145.19	146.30	143.09	143.87	5,051,378	-1.60(-1.10%)
Apr 13, 2021	146.81	147.02	144.02	145.47	3,365,634	-0.23(-0.16%)
Apr 12, 2021	146.51	146.51	144.45	145.70	2,635,479	-1.58(-1.07%)
Apr 09, 2021	146.55	147.43	145.93	147.28	2,494,511	-0.46(-0.31%)
Apr 08, 2021	147.65	147.91	146.40	147.75	4,324,788	+1.66(+1.14%)
Apr 07, 2021	146.33	146.83	144.97	146.08	3,333,005	-0.09(-0.06%)
Apr 06, 2021	146.96	147.87	144.72	146.18	5,978,619	-1.65(-1.12%)
Apr 05, 2021	147.29	148.26	145.52	147.83	6,576,732	+2.92(+2.02%)
Apr 01, 2021	142.20	144.99	142.15	144.91	7,462,300	+5.14(+3.68%)
Mar 31, 2021	137.72	140.82	137.45	139.77	6,033,048	+3.33(+2.44%)
Mar 30, 2021	135.68	136.72	134.82	136.43	4,309,210	-0.33(-0.24%)
Mar 29, 2021	137.59	138.12	135.12	136.76	6,613,047	-2.13(-1.53%)
Mar 26, 2021	132.46	139.14	132.37	138.89	6,566,484	+6.53(+4.94%)
Mar 25, 2021	130.17	133.00	128.83	132.35	5,639,793	-0.03(-0.02%)
Mar 24, 2021	136.46	137.01	132.32	132.38	6,679,803	-1.84(-1.37%)
Mar 23, 2021	138.38	138.62	133.60	134.22	5,705,013	-3.62(-2.63%)
Mar 22, 2021	136.65	139.46	136.13	137.85	3,166,691	+2.86(+2.12%)
Mar 19, 2021	133.61	136.18	131.91	134.99	6,692,328	+1.65(+1.24%)
Mar 18, 2021	137.16	137.43	133.19	133.34	6,121,958	-5.76(-4.14%)
Mar 17, 2021	135.47	140.19	134.44	139.10	5,840,207	+1.73(+1.26%)
Mar 16, 2021	137.22	139.55	136.57	137.37	6,863,456	+1.75(+1.29%)
Mar 15, 2021	133.53	135.80	132.56	135.62	3,940,927	+2.80(+2.11%)
Mar 12, 2021	131.78	133.06	130.83	132.82	3,190,595	-1.42(-1.05%)
Mar 11, 2021	132.64	135.00	131.94	134.23	3,729,870	+5.42(+4.21%)
Mar 10, 2021	133.55	133.59	128.81	128.81	4,113,846	-2.48(-1.89%)
Mar 09, 2021	128.09	132.17	127.71	131.29	4,177,640	+7.68(+6.21%)
Mar 08, 2021	130.49	131.02	123.56	123.61	7,430,081	-7.05(-5.40%)
Mar 05, 2021	129.77	131.10	123.72	130.66	6,382,709	+3.80(+3.00%)
Mar 04, 2021	132.84	133.46	124.97	126.85	7,311,381	-6.41(-4.81%)
Mar 03, 2021	137.62	137.91	132.02	133.27	4,462,878	-4.21(-3.06%)
Mar 02, 2021	142.30	142.30	137.32	137.47	3,208,978	-4.25(-3.00%)
Mar 01, 2021	139.43	141.87	138.37	141.72	2,345,219	+4.38(+3.19%)
Feb 26, 2021	136.49	138.61	133.77	137.35	4,612,415	+3.06(+2.28%)
Feb 25, 2021	140.74	141.67	133.73	134.28	5,352,071	-8.11(-5.70%)
Feb 24, 2021	137.06	142.55	135.83	142.40	3,181,091	+4.47(+3.24%)
Feb 23, 2021	136.41	138.96	132.46	137.92	4,076,686	-1.04(-0.75%)
Feb 22, 2021	142.32	143.32	138.48	138.97	2,680,816	-5.22(-3.62%)
Feb 19, 2021	142.93	145.05	142.64	144.19	2,280,861	+3.39(+2.41%)
Feb 18, 2021	140.50	141.45	139.04	140.80	2,276,563	-1.46(-1.03%)
Feb 17, 2021	143.07	144.03	140.31	142.26	2,818,181	-2.48(-1.71%)
Feb 16, 2021	145.46	146.26	144.12	144.74	3,184,652	+0.72(+0.50%)
Feb 12, 2021	141.84	144.30	141.11	144.02	1,948,476	+1.76(+1.24%)
Feb 11, 2021	138.63	142.36	138.63	142.26	2,133,734	+4.76(+3.46%)
Feb 10, 2021	138.36	139.09	135.73	137.50	2,246,163	+0.27(+0.20%)
Feb 09, 2021	137.23	138.19	136.46	137.23	1,399,800	-0.41(-0.29%)
Feb 08, 2021	134.52	137.73	134.52	137.63	1,969,044	+4.01(+3.00%)
Feb 05, 2021	135.55	135.55	133.42	133.62	1,479,797	-0.92(-0.68%)
Feb 04, 2021	133.03	134.65	132.09	134.54	1,853,923	+1.09(+0.82%)
Feb 03, 2021	136.74	137.13	133.09	133.45	2,784,748	-2.77(-2.03%)
Feb 02, 2021	136.28	136.39	134.38	136.22	2,458,048	+2.18(+1.62%)
Feb 01, 2021	131.15	134.45	130.71	134.04	1,943,300	+5.09(+3.95%)
Jan 29, 2021	131.53	132.15	128.52	128.95	2,794,161	-2.29(-1.74%)
Jan 28, 2021	131.01	133.12	129.98	131.24	3,409,699	+2.82(+2.19%)
Jan 27, 2021	133.09	133.11	127.90	128.42	5,452,172	-7.03(-5.19%)
Jan 26, 2021	137.76	137.76	135.44	135.45	1,236,476	-2.24(-1.62%)
Jan 25, 2021	138.64	139.00	135.04	137.69	1,703,297	+0.20(+0.14%)
Jan 22, 2021	138.73	139.32	137.42	137.49	1,687,728	-2.37(-1.70%)
Jan 21, 2021	139.18	140.42	137.74	139.86	2,572,495	+1.99(+1.45%)
Jan 20, 2021	139.87	140.34	137.55	137.87	1,871,405	-0.50(-0.36%)
Jan 19, 2021	135.97	138.46	135.66	138.36	2,544,456	+4.59(+3.43%)
Jan 15, 2021	136.40	136.55	133.01	133.77	2,432,332	-2.78(-2.03%)
Jan 14, 2021	135.38	138.12	135.38	136.55	1,769,121	+2.83(+2.12%)
Jan 13, 2021	134.74	135.03	133.19	133.72	1,214,229	+0.22(+0.16%)
Jan 12, 2021	133.55	134.79	132.34	133.50	4,557,206	+0.80(+0.61%)
Jan 11, 2021	130.23	133.75	130.13	132.70	1,649,772	+1.33(+1.01%)
Jan 08, 2021	133.18	133.79	129.82	131.37	2,144,871	+0.07(+0.05%)
Jan 07, 2021	128.38	131.62	128.38	131.30	1,829,518	+4.77(+3.77%)
Jan 06, 2021	125.55	129.01	125.37	126.52	3,248,030	-0.41(-0.32%)
Jan 05, 2021	124.29	126.94	124.20	126.94	1,687,294	+2.54(+2.04%)
Jan 04, 2021	125.73	128.41	123.49	124.39	2,515,346	-0.52(-0.42%)
Dec 31, 2020		124.92	124.92	124.92	1,173,502	+0.39(+0.32%)
Dec 30, 2020	123.15	124.73	123.03	124.52	1,173,502	+2.05(+1.68%)
Dec 29, 2020	123.42	123.42	121.11	122.47	1,350,546	-0.32(-0.26%)
Dec 28, 2020	124.36	124.43	122.60	122.78	1,121,571	-0.14(-0.11%)
Dec 24, 2020	122.48	122.98	122.11	122.92	580,991	+1.09(+0.89%)
Dec 23, 2020	122.96	123.16	121.73	121.83	1,269,305	-0.92(-0.75%)
Dec 22, 2020	122.97	123.05	121.73	122.75	676,548	-0.18(-0.15%)
Dec 21, 2020	121.92	123.04	120.89	122.94	1,819,286	-0.55(-0.45%)
Dec 18, 2020	124.39	124.62	122.84	123.49	1,173,821	-0.74(-0.59%)
Dec 17, 2020	124.81	124.81	123.68	124.22	1,250,503	+0.23(+0.18%)
Dec 16, 2020	124.51	124.51	123.02	124.00	1,358,505	+0.07(+0.06%)
Dec 15, 2020	123.87	124.34	123.06	123.92	1,119,039	+1.70(+1.39%)
Dec 14, 2020	122.00	122.96	121.73	122.22	1,327,383	+1.19(+0.98%)
Dec 11, 2020	121.36	121.89	119.70	121.03	1,626,602	-1.19(-0.97%)
Dec 10, 2020	121.35	123.27	120.94	122.22	1,989,634	-0.17(-0.14%)
Dec 09, 2020	125.47	126.30	121.65	122.39	1,974,148	-3.55(-2.82%)
Dec 08, 2020	125.45	126.44	124.83	125.94	1,218,156	+0.41(+0.32%)
Dec 07, 2020	125.61	125.63	124.34	125.54	1,676,545	+0.63(+0.51%)
Dec 04, 2020	122.14	124.98	121.94	124.91	1,644,524	+3.31(+2.73%)
Dec 03, 2020	122.14	122.85	121.43	121.59	1,104,902	+0.16(+0.13%)
Dec 02, 2020	120.74	122.03	120.62	121.43	2,167,992	+0.36(+0.29%)
Dec 01, 2020	120.16	121.84	119.77	121.08	2,030,246	+1.97(+1.65%)
Nov 30, 2020	117.95	119.25	116.46	119.11	1,891,445	+1.36(+1.16%)
Nov 27, 2020	117.10	118.44	117.10	117.75	1,734,435	+1.39(+1.19%)
Nov 25, 2020	116.79	117.26	115.88	116.36	985,985	-0.26(-0.22%)
Nov 24, 2020	116.82	116.83	114.82	116.62	1,852,790	+0.63(+0.54%)
Nov 23, 2020	114.87	116.39	114.50	115.99	1,403,556	+1.63(+1.43%)
Nov 20, 2020	114.94	115.91	114.22	114.36	1,388,459	-0.54(-0.47%)
Nov 19, 2020	112.82	115.00	112.30	114.90	1,069,627	+1.67(+1.48%)
Nov 18, 2020	114.27	115.06	113.15	113.22	1,378,299	-0.85(-0.75%)
Nov 17, 2020	114.61	114.64	113.23	114.07	1,388,623	-0.95(-0.82%)
Nov 16, 2020	113.15	115.02	112.84	115.02	1,474,491	+2.79(+2.49%)
Nov 13, 2020	112.19	113.16	111.43	112.23	1,084,098	+1.36(+1.23%)
Nov 12, 2020	112.43	112.70	110.28	110.87	1,218,664	-1.39(-1.23%)
Nov 11, 2020	110.02	112.45	110.01	112.25	1,690,078	+3.90(+3.60%)
Nov 10, 2020	110.70	111.17	108.07	108.35	1,885,765	-3.35(-3.00%)
Nov 09, 2020	115.52	116.47	111.70	111.70	1,945,006	-1.32(-1.17%)
Nov 06, 2020	110.94	113.43	110.58	113.02	2,040,923	+1.81(+1.63%)
Nov 05, 2020	109.50	111.48	109.40	111.20	2,840,002	+4.78(+4.49%)
Nov 04, 2020	105.02	106.98	103.77	106.42	3,058,605	+3.59(+3.50%)
Nov 03, 2020	101.82	103.70	101.80	102.83	1,353,014	+1.90(+1.89%)
Nov 02, 2020	101.51	101.97	100.06	100.93	1,474,467	+0.36(+0.36%)
Oct 30, 2020	100.85	101.51	99.24	100.57	1,353,527	-1.36(-1.33%)
Oct 29, 2020	99.42	102.99	99.28	101.93	1,524,337	+2.52(+2.54%)
Oct 28, 2020	101.15	101.15	99.24	99.41	1,499,490	-3.36(-3.27%)
Oct 27, 2020	103.89	104.14	102.42	102.77	901,292	-0.41(-0.39%)
Oct 26, 2020	104.56	104.93	101.83	103.18	1,692,183	-2.28(-2.17%)
Oct 23, 2020	105.43	105.46	104.46	105.46	795,531	-0.37(-0.35%)
Oct 22, 2020	105.92	106.38	104.55	105.83	922,914	+0.04(+0.04%)
Oct 21, 2020	106.76	106.97	105.70	105.79	1,079,189	-0.71(-0.67%)
Oct 20, 2020	107.16	107.45	106.25	106.50	1,065,186	-0.17(-0.16%)
Oct 19, 2020	108.10	108.74	106.27	106.68	1,222,783	-0.54(-0.50%)
Oct 16, 2020	108.48	108.67	107.13	107.22	876,634	-0.51(-0.48%)
Oct 15, 2020	106.01	107.94	105.79	107.73	1,222,242	-0.29(-0.27%)
Oct 14, 2020	108.91	109.24	107.41	108.02	1,582,485	-0.44(-0.40%)
Oct 13, 2020	108.84	109.39	107.97	108.46	2,327,518	-0.19(-0.18%)
Oct 12, 2020	108.48	109.21	107.94	108.65	1,612,013	+1.59(+1.49%)
Oct 09, 2020	106.73	107.36	106.33	107.06	1,991,715	+1.85(+1.76%)
Oct 08, 2020	104.88	105.43	104.55	105.21	987,820	+1.29(+1.24%)
Oct 07, 2020	103.43	104.25	103.41	103.93	1,264,767	+1.95(+1.91%)
Oct 06, 2020	102.54	104.43	101.56	101.97	1,912,283	-0.49(-0.48%)
Oct 05, 2020	100.26	102.55	100.13	102.46	1,558,786	+3.10(+3.12%)
Oct 02, 2020	99.78	101.43	99.22	99.36	2,033,329	-3.07(-3.00%)
Oct 01, 2020	101.64	102.62	101.18	102.43	2,071,146	+2.15(+2.14%)
Sep 30, 2020	100.05	101.27	99.70	100.28	1,966,959	+0.17(+0.17%)
Sep 29, 2020	99.96	101.05	99.81	100.11	1,941,471	+0.23(+0.23%)
Sep 28, 2020	98.58	99.98	97.94	99.88	1,858,373	+2.68(+2.75%)
Sep 25, 2020	96.05	97.51	94.61	97.20	1,634,500	+1.32(+1.37%)
Sep 24, 2020	94.29	97.22	94.22	95.88	2,379,988	+0.80(+0.84%)
Sep 23, 2020	97.35	97.88	94.73	95.08	1,917,993	-2.48(-2.54%)
Sep 22, 2020	97.18	97.70	95.49	97.56	1,111,194	+1.00(+1.03%)
Sep 21, 2020	94.92	96.56	94.10	96.56	2,359,819	-0.17(-0.18%)
Sep 18, 2020	98.73	98.98	95.48	96.74	1,227,121	-1.54(-1.57%)
Sep 17, 2020	95.82	98.44	95.49	98.28	1,738,221	-0.05(-0.05%)
Sep 16, 2020	99.97	100.09	98.18	98.33	1,234,058	-0.93(-0.94%)
Sep 15, 2020	98.91	99.94	98.74	99.26	1,275,914	+1.68(+1.73%)
Sep 14, 2020	97.58	98.19	96.82	97.57	1,171,576	+1.91(+2.00%)
Sep 11, 2020	96.35	97.35	94.62	95.66	1,545,229	-0.03(-0.03%)
Sep 10, 2020	98.31	98.60	95.12	95.69	1,940,597	-1.32(-1.36%)
Sep 09, 2020	96.82	97.81	95.55	97.00	1,941,220	+2.57(+2.72%)
Sep 08, 2020	95.50	97.25	94.29	94.43	3,076,120	-4.63(-4.67%)
Sep 04, 2020	99.43	100.77	95.53	99.06	3,514,706	-1.04(-1.04%)
Sep 03, 2020	104.31	104.54	99.40	100.10	3,966,834	-5.91(-5.58%)
Sep 02, 2020	104.65	106.62	103.65	106.01	3,011,115	+2.99(+2.90%)
Sep 01, 2020	101.83	103.09	101.30	103.03	1,438,769	+2.01(+1.98%)
Aug 31, 2020	101.18	101.87	100.37	101.02	1,027,333	-0.23(-0.22%)
Aug 28, 2020	99.53	101.29	99.36	101.25	1,734,696	+1.83(+1.85%)
Aug 27, 2020	101.00	101.00	98.78	99.41	1,681,542	-1.14(-1.14%)
Aug 26, 2020	100.46	100.91	100.04	100.56	1,033,607	+0.32(+0.32%)
Aug 25, 2020	99.47	100.31	99.27	100.23	1,104,904	+0.96(+0.97%)
Aug 24, 2020	99.39	99.63	98.49	99.27	1,058,298	+1.02(+1.04%)
Aug 21, 2020	97.40	98.32	97.02	98.25	1,256,012	+0.66(+0.68%)
Aug 20, 2020	97.33	98.04	96.86	97.59	1,925,579	-0.87(-0.89%)
Aug 19, 2020	99.15	99.33	98.16	98.46	1,213,989	-0.56(-0.57%)
Aug 18, 2020	100.11	100.19	98.74	99.02	1,034,279	-0.53(-0.53%)
Aug 17, 2020	99.25	100.02	99.03	99.55	941,285	+1.11(+1.13%)
Aug 14, 2020	98.82	99.59	98.09	98.44	1,103,344	-0.06(-0.06%)
Aug 13, 2020	99.49	99.59	98.01	98.50	1,543,052	-0.99(-0.99%)
Aug 12, 2020	97.20	99.75	96.88	99.49	1,972,377	+3.11(+3.23%)
Aug 11, 2020	97.28	98.29	96.08	96.38	2,143,986	-1.02(-1.04%)
Aug 10, 2020	97.69	97.81	95.98	97.39	1,345,034	-0.00(-0.00%)
Aug 07, 2020	98.38	98.74	96.21	97.40	1,383,438	-1.09(-1.11%)
Aug 06, 2020	98.47	98.65	97.49	98.49	1,111,279	-0.05(-0.05%)
Aug 05, 2020	98.49	98.98	97.86	98.54	1,765,290	-0.10(-0.10%)
Aug 04, 2020	97.22	98.73	97.17	98.65	1,468,655	+1.43(+1.47%)
Aug 03, 2020	96.07	97.45	96.05	97.22	1,677,372	+1.73(+1.81%)
Jul 31, 2020	96.11	96.16	94.03	95.49	1,944,842	-0.39(-0.40%)
Jul 30, 2020	93.75	95.96	93.73	95.87	2,752,717	+1.85(+1.97%)
Jul 29, 2020	92.94	94.41	92.85	94.02	1,463,108	+1.90(+2.06%)
Jul 28, 2020	93.25	93.37	91.94	92.13	1,842,363	-1.81(-1.93%)
Jul 27, 2020	92.25	93.98	92.19	93.94	2,356,288	+2.84(+3.11%)
Jul 24, 2020	90.92	92.40	89.69	91.10	2,754,408	-1.45(-1.57%)
Jul 23, 2020	94.04	94.78	91.74	92.56	2,034,220	-1.44(-1.53%)
Jul 22, 2020	93.94	94.71	93.23	93.99	1,257,718	+0.31(+0.33%)
Jul 21, 2020	94.86	94.99	93.30	93.68	1,616,050	-0.48(-0.51%)
Jul 20, 2020	92.49	94.43	91.89	94.16	1,807,584	+1.82(+1.98%)
Jul 17, 2020	92.18	92.71	91.89	92.34	1,358,804	+0.46(+0.50%)
Jul 16, 2020	91.15	92.17	90.75	91.88	1,362,943	-0.35(-0.37%)
Jul 15, 2020	93.12	93.12	90.81	92.22	2,276,624	-0.16(-0.17%)
Jul 14, 2020	90.24	92.61	89.06	92.38	3,167,353	+1.50(+1.65%)
Jul 13, 2020	93.71	94.72	90.70	90.88	2,992,454	-1.52(-1.64%)
Jul 10, 2020	92.96	93.07	91.50	92.40	978,959	-0.31(-0.34%)
Jul 09, 2020	91.94	93.27	90.53	92.71	2,035,905	+1.21(+1.33%)
Jul 08, 2020	90.96	91.58	90.25	91.50	1,632,886	+1.22(+1.35%)
Jul 07, 2020	91.16	91.72	90.13	90.27	1,919,092	-1.08(-1.18%)
Jul 06, 2020	90.75	91.70	90.47	91.35	2,344,996	+2.35(+2.64%)
Jul 02, 2020	89.28	89.83	88.73	89.00	1,811,638	+1.08(+1.22%)
Jul 01, 2020	89.15	89.18	87.84	87.93	1,935,399	-1.14(-1.28%)
Jun 30, 2020	87.21	89.40	87.14	89.07	4,142,101	+2.25(+2.59%)
Jun 29, 2020	85.90	86.85	84.82	86.82	2,701,634	+0.94(+1.09%)
Jun 26, 2020	87.63	87.72	85.67	85.88	1,660,187	-1.64(-1.87%)
Jun 25, 2020	86.79	87.69	85.47	87.52	1,392,768	+0.62(+0.72%)
Jun 24, 2020	88.37	88.83	86.23	86.90	2,001,652	-1.95(-2.19%)
Jun 23, 2020	89.40	89.77	88.69	88.85	1,193,978	+0.32(+0.36%)
Jun 22, 2020	87.79	88.74	86.95	88.53	1,303,634	+0.65(+0.74%)
Jun 19, 2020	89.42	89.70	87.65	87.89	2,303,095	-0.43(-0.48%)
Jun 18, 2020	88.36	88.79	87.92	88.31	1,359,072	-0.16(-0.19%)
Jun 17, 2020	88.63	89.27	87.95	88.48	1,390,007	+0.68(+0.78%)
Jun 16, 2020	88.65	89.21	86.23	87.79	3,438,709	+1.68(+1.95%)
Jun 15, 2020	83.10	86.25	82.81	86.11	2,161,758	+1.02(+1.20%)
Jun 12, 2020	86.10	86.80	83.19	85.09	4,681,354	+1.14(+1.36%)
Jun 11, 2020	87.37	87.66	83.86	83.95	4,035,186	-5.69(-6.35%)
Jun 10, 2020	89.92	90.49	89.28	89.64	2,616,664	+0.32(+0.35%)
Jun 09, 2020	88.36	89.65	87.97	89.33	1,986,854	+0.07(+0.08%)
Jun 08, 2020	89.98	90.12	88.38	89.26	2,568,153	-0.18(-0.21%)
Jun 05, 2020	89.39	90.74	88.97	89.44	2,919,531	+2.14(+2.45%)
Jun 04, 2020	86.19	87.95	85.91	87.30	1,972,264	+0.79(+0.91%)
Jun 03, 2020	85.34	86.91	85.31	86.52	1,807,330	+2.43(+2.89%)
Jun 02, 2020	82.55	84.15	82.16	84.09	3,204,411	+1.78(+2.16%)
Jun 01, 2020	82.33	82.70	81.58	82.31	2,823,268	-0.45(-0.54%)
May 29, 2020	80.96	82.98	80.71	82.76	6,372,875	+2.07(+2.56%)
May 28, 2020	81.89	82.99	80.25	80.69	4,525,697	-1.80(-2.18%)
May 27, 2020	81.49	82.49	79.18	82.49	5,374,263	+1.25(+1.54%)
May 26, 2020	82.55	82.94	81.13	81.24	4,373,372	+0.84(+1.05%)
May 22, 2020	80.12	80.53	79.13	80.39	2,498,021	+0.35(+0.44%)
May 21, 2020	82.13	82.19	79.91	80.04	3,863,283	-2.07(-2.52%)
May 20, 2020	80.82	82.64	80.82	82.11	3,847,068	+2.92(+3.68%)
May 19, 2020	79.46	81.02	79.16	79.19	4,370,818	-0.26(-0.33%)
May 18, 2020	77.76	79.87	77.76	79.45	5,015,824	+3.49(+4.59%)
May 15, 2020	74.96	76.22	74.50	75.96	5,738,631	-1.60(-2.07%)
May 14, 2020	74.90	77.64	73.64	77.56	6,608,836	+2.02(+2.67%)
May 13, 2020	77.40	77.76	74.40	75.54	6,987,340	-1.49(-1.93%)
May 12, 2020	79.66	79.93	76.96	77.03	3,817,735	-2.10(-2.65%)
May 11, 2020	78.46	79.84	78.31	79.13	3,549,931	-0.08(-0.10%)
May 08, 2020	77.74	79.28	77.52	79.20	3,941,809	+2.27(+2.95%)
May 07, 2020	77.59	77.88	76.55	76.93	2,867,471	+0.69(+0.90%)
May 06, 2020	76.14	77.42	76.02	76.24	4,471,774	+0.92(+1.23%)
May 05, 2020	75.46	76.72	74.87	75.32	4,570,103	+1.25(+1.68%)
May 04, 2020	72.76	74.17	72.47	74.08	3,427,791	+0.61(+0.83%)

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.