Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2020	91.19	92.87	83.99	84.60	291,570	-11.44(-11.91%)
Mar 31, 2020	95.27	99.33	94.76	96.04	258,199	-0.61(-0.63%)
Mar 30, 2020	91.94	97.43	90.10	96.65	283,297	+5.56(+6.11%)
Mar 27, 2020	92.87	94.59	89.50	91.09	189,880	-5.51(-5.71%)
Mar 26, 2020	92.75	98.35	92.75	96.60	223,046	+4.67(+5.08%)
Mar 25, 2020	90.16	94.58	86.57	91.93	305,752	+1.65(+1.83%)
Mar 24, 2020	84.13	90.56	83.51	90.28	358,745	+7.69(+9.31%)
Mar 23, 2020	90.63	91.09	79.31	82.59	351,368	-9.33(-10.15%)
Mar 20, 2020	103.41	104.12	90.89	91.92	516,113	-11.52(-11.14%)
Mar 19, 2020	110.40	114.82	96.13	103.44	352,579	-6.63(-6.03%)
Mar 18, 2020	103.86	114.56	102.98	110.08	524,712	+0.99(+0.90%)
Mar 17, 2020	100.23	109.51	97.49	109.09	469,489	+11.27(+11.53%)
Mar 16, 2020	101.43	104.78	96.79	97.82	328,673	-12.94(-11.69%)
Mar 13, 2020	89.90	110.76	89.04	110.76	396,304	+19.08(+20.81%)
Mar 12, 2020	95.46	99.52	89.33	91.68	532,987	-9.83(-9.68%)
Mar 11, 2020	107.93	109.52	101.36	101.52	702,393	-9.11(-8.24%)
Mar 10, 2020	118.84	118.84	107.03	110.63	544,304	-5.50(-4.74%)
Mar 09, 2020	115.24	118.63	114.87	116.13	318,806	-6.67(-5.43%)
Mar 06, 2020	119.40	122.89	118.70	122.80	367,854	+0.19(+0.15%)
Mar 05, 2020	121.01	122.95	119.96	122.61	305,420	-1.36(-1.09%)
Mar 04, 2020	121.78	124.16	120.83	123.97	245,765	+4.16(+3.47%)
Mar 03, 2020	121.02	123.02	118.86	119.81	298,231	-1.11(-0.92%)

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.