Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	100.67	101.44	99.68	101.24	128,481	+0.55(+0.54%)
May 28, 2020	101.37	102.02	100.52	100.69	125,873	-0.22(-0.22%)
May 27, 2020	100.55	100.91	98.78	100.91	144,411	+1.37(+1.37%)
May 26, 2020	100.70	100.73	99.39	99.54	117,062	+1.09(+1.11%)
May 22, 2020	98.18	98.47	97.75	98.45	96,228	+0.24(+0.24%)
May 21, 2020	98.98	99.21	97.96	98.21	144,688	-0.81(-0.82%)
May 20, 2020	98.71	99.24	98.63	99.02	184,632	+1.63(+1.67%)
May 19, 2020	98.20	98.72	97.37	97.39	115,798	-0.99(-1.01%)
May 18, 2020	97.63	98.83	97.60	98.38	137,039	+2.75(+2.88%)
May 15, 2020	94.37	95.63	94.16	95.63	154,263	+0.41(+0.43%)
May 14, 2020	93.09	95.23	92.44	95.23	156,290	+1.19(+1.26%)
May 13, 2020	95.59	95.87	93.17	94.04	149,169	-1.63(-1.70%)
May 12, 2020	97.96	98.02	95.67	95.67	141,572	-1.89(-1.94%)
May 11, 2020	96.73	97.98	96.61	97.56	74,456	+0.11(+0.12%)
May 08, 2020	96.87	97.45	96.61	97.45	96,122	+1.55(+1.61%)
May 07, 2020	95.99	96.47	95.71	95.90	90,787	+1.14(+1.20%)
May 06, 2020	95.93	96.15	94.76	94.76	102,680	-0.55(-0.57%)
May 05, 2020	95.54	96.33	95.20	95.31	107,021	+0.79(+0.84%)
May 04, 2020	93.50	94.53	93.00	94.52	99,534	+0.38(+0.40%)
May 01, 2020	94.82	95.26	93.76	94.14	135,590	-2.56(-2.65%)
Apr 30, 2020	97.03	97.19	96.05	96.71	138,828	-0.73(-0.74%)
Apr 29, 2020	96.84	97.92	96.44	97.43	177,603	+2.51(+2.64%)
Apr 28, 2020	96.91	96.91	94.76	94.92	219,615	-0.68(-0.71%)
Apr 27, 2020	95.05	95.90	94.84	95.60	110,039	+1.25(+1.33%)
Apr 24, 2020	93.63	94.48	92.84	94.35	110,127	+1.32(+1.42%)
Apr 23, 2020	93.41	94.58	92.95	93.03	153,144	-0.05(-0.05%)
Apr 22, 2020	92.84	93.54	92.36	93.08	136,992	+2.08(+2.28%)
Apr 21, 2020	92.31	92.53	90.66	91.00	308,629	-2.97(-3.16%)
Apr 20, 2020	94.17	95.39	93.89	93.97	141,202	-1.60(-1.68%)
Apr 17, 2020	95.28	95.68	94.19	95.57	269,483	+2.39(+2.57%)
Apr 16, 2020	93.15	93.42	92.02	93.18	161,810	+0.60(+0.65%)
Apr 15, 2020	92.51	93.19	91.90	92.58	214,100	-1.93(-2.04%)
Apr 14, 2020	93.59	94.65	93.08	94.51	206,304	+2.89(+3.16%)
Apr 13, 2020	92.05	92.07	90.19	91.62	219,184	-0.66(-0.71%)
Apr 09, 2020	92.41	93.11	91.57	92.28	309,587	+1.20(+1.31%)
Apr 08, 2020	89.37	91.41	88.32	91.08	177,334	+2.87(+3.26%)
Apr 07, 2020	91.44	91.44	88.12	88.20	335,601	-0.10(-0.12%)
Apr 06, 2020	85.91	88.83	85.57	88.31	237,065	+5.52(+6.67%)
Apr 03, 2020	83.66	84.39	81.83	82.78	947,647	-1.17(-1.39%)
Apr 02, 2020	81.70	84.04	81.42	83.95	420,411	+1.93(+2.36%)
Apr 01, 2020	82.49	83.72	81.25	82.02	293,256	-3.69(-4.31%)
Mar 31, 2020	86.94	87.60	85.31	85.72	252,916	-1.37(-1.57%)
Mar 30, 2020	84.89	87.21	84.37	87.08	251,002	+2.95(+3.51%)
Mar 27, 2020	84.26	86.63	83.39	84.13	511,805	-2.83(-3.25%)
Mar 26, 2020	83.02	87.32	82.92	86.96	844,821	+5.05(+6.17%)
Mar 25, 2020	81.81	85.08	80.00	81.91	513,128	+0.86(+1.06%)
Mar 24, 2020	78.56	81.20	78.24	81.04	500,499	+6.84(+9.22%)
Mar 23, 2020	75.92	76.41	72.79	74.20	679,651	-2.10(-2.75%)
Mar 20, 2020	80.68	81.10	76.26	76.30	1,185,629	-3.37(-4.23%)
Mar 19, 2020	78.86	81.75	76.86	79.66	325,400	+0.35(+0.44%)
Mar 18, 2020	78.51	81.57	75.47	79.32	317,465	-4.60(-5.49%)
Mar 17, 2020	80.58	84.03	78.23	83.92	383,195	+4.82(+6.09%)
Mar 16, 2020	78.55	84.61	78.55	79.10	577,802	-10.40(-11.62%)
Mar 13, 2020	86.54	89.50	82.15	89.50	427,918	+7.90(+9.69%)
Mar 12, 2020	83.83	87.33	81.57	81.60	561,810	-8.62(-9.55%)
Mar 11, 2020	92.22	92.61	89.15	90.21	1,028,825	-4.52(-4.77%)
Mar 10, 2020	93.53	94.73	90.01	94.73	179,514	+4.49(+4.98%)
Mar 09, 2020	90.94	93.32	89.26	90.24	429,953	-7.27(-7.45%)
Mar 06, 2020	96.09	98.04	95.24	97.51	537,458	-1.64(-1.65%)
Mar 05, 2020	100.06	101.14	98.44	99.15	238,998	-3.50(-3.41%)
Mar 04, 2020	100.44	102.64	99.50	102.64	205,265	+4.24(+4.31%)
Mar 03, 2020	101.67	102.89	97.54	98.41	338,513	-2.97(-2.93%)

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.