Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	84.99	85.85	84.31	85.25	3,445,300	+0.15(+0.18%)
May 28, 2020	82.62	85.62	82.62	85.10	3,752,108	+3.66(+4.49%)
May 27, 2020	81.04	81.49	80.27	81.44	3,547,609	+1.52(+1.90%)
May 26, 2020	79.50	80.78	79.31	79.92	2,952,444	+1.14(+1.45%)
May 22, 2020	77.39	78.84	77.35	78.78	2,186,300	+1.41(+1.82%)
May 21, 2020	77.59	77.82	76.89	77.37	2,108,420	-0.38(-0.49%)
May 20, 2020	78.08	78.56	77.18	77.75	2,160,213	+0.61(+0.79%)
May 19, 2020	79.29	79.37	77.13	77.14	2,781,091	-2.74(-3.43%)
May 18, 2020	79.28	80.70	79.19	79.88	3,470,451	+1.45(+1.85%)
May 15, 2020	77.50	78.46	76.66	78.43	8,018,100	+0.33(+0.42%)
May 14, 2020	77.29	78.70	76.23	78.10	3,766,778	+0.37(+0.48%)
May 13, 2020	77.49	77.85	76.71	77.73	3,673,661	-0.18(-0.23%)
May 12, 2020	79.50	79.72	77.51	77.91	3,699,071	-1.26(-1.59%)
May 11, 2020	79.35	79.94	78.01	79.17	2,495,140	-0.69(-0.86%)
May 08, 2020	79.16	80.42	79.00	79.86	2,409,200	+1.26(+1.60%)
May 07, 2020	78.82	80.66	78.27	78.60	3,833,372	-0.22(-0.28%)
May 06, 2020	84.26	84.32	78.45	78.82	5,099,935	-4.49(-5.39%)
May 05, 2020	82.64	84.64	82.01	83.31	2,982,824	+0.26(+0.31%)
May 04, 2020	81.19	83.27	80.46	83.05	2,419,303	+1.66(+2.04%)
May 01, 2020	82.39	82.66	81.05	81.39	2,742,100	-1.72(-2.07%)
Apr 30, 2020	83.10	83.58	81.87	83.11	3,253,592	-0.02(-0.02%)
Apr 29, 2020	85.75	85.80	82.87	83.13	3,387,558	-1.50(-1.77%)
Apr 28, 2020	84.72	86.56	84.20	84.63	2,129,704	+1.01(+1.21%)
Apr 27, 2020	83.78	84.39	83.47	83.62	1,956,191	+0.39(+0.47%)
Apr 24, 2020	82.77	83.62	82.59	83.23	2,828,700	+0.21(+0.25%)
Apr 23, 2020	84.82	85.19	82.86	83.02	2,426,428	-1.98(-2.33%)
Apr 22, 2020	83.55	85.67	83.07	85.00	2,512,409	+2.53(+3.07%)
Apr 21, 2020	81.77	82.84	80.91	82.47	3,013,835	-0.44(-0.53%)
Apr 20, 2020	87.32	87.32	82.83	82.91	2,331,360	-3.47(-4.02%)
Apr 17, 2020	85.45	86.97	84.58	86.38	2,323,500	+2.33(+2.77%)
Apr 16, 2020	84.30	84.70	82.78	84.05	1,802,895	+0.44(+0.53%)
Apr 15, 2020	85.08	85.50	83.29	83.61	2,558,773	-2.64(-3.06%)
Apr 14, 2020	85.53	86.38	84.65	86.25	2,187,772	+2.75(+3.29%)
Apr 13, 2020	85.64	86.60	82.56	83.50	2,076,667	-2.81(-3.26%)
Apr 09, 2020	83.99	88.29	83.99	86.31	4,003,700	+3.01(+3.61%)
Apr 08, 2020	79.26	83.87	79.00	83.30	2,912,851	+4.55(+5.78%)
Apr 07, 2020	80.68	81.16	77.94	78.75	4,037,569	+0.16(+0.20%)
Apr 06, 2020	74.87	79.78	74.59	78.59	3,610,275	+6.09(+8.40%)
Apr 03, 2020	75.83	76.72	71.20	72.50	3,964,000	-4.29(-5.59%)
Apr 02, 2020	73.63	77.58	72.39	76.79	4,959,867	+2.22(+2.98%)
Apr 01, 2020	77.45	78.91	73.81	74.57	3,570,112	-5.41(-6.76%)
Mar 31, 2020	82.68	83.49	79.24	79.98	6,250,056	-3.73(-4.46%)
Mar 30, 2020	84.87	86.45	79.83	83.71	5,390,573	+0.31(+0.37%)
Mar 27, 2020	79.79	86.59	79.13	83.40	3,255,200	+1.60(+1.96%)
Mar 26, 2020	73.48	82.88	73.25	81.80	3,903,486	+8.51(+11.61%)
Mar 25, 2020	71.38	76.31	69.35	73.29	5,448,598	+1.24(+1.72%)
Mar 24, 2020	71.66	73.78	68.09	72.05	4,937,351	+2.05(+2.93%)
Mar 23, 2020	71.02	71.84	65.14	70.00	5,499,394	-1.45(-2.03%)
Mar 20, 2020	80.95	81.10	70.26	71.45	5,611,000	-9.36(-11.58%)
Mar 19, 2020	88.00	88.06	79.57	80.81	4,741,152	-7.47(-8.46%)
Mar 18, 2020	85.02	92.86	81.01	88.28	5,517,910	-2.92(-3.20%)
Mar 17, 2020	83.64	95.77	83.49	91.20	6,640,278	+9.54(+11.68%)
Mar 16, 2020	78.57	86.18	77.76	81.66	5,563,947	-4.81(-5.56%)
Mar 13, 2020	86.43	87.15	81.71	86.47	5,127,500	+3.93(+4.76%)
Mar 12, 2020	83.74	85.97	73.53	82.54	7,534,018	-7.18(-8.00%)
Mar 11, 2020	92.91	92.96	88.04	89.72	4,213,641	-5.00(-5.28%)
Mar 10, 2020	98.32	98.33	91.23	94.72	5,727,925	-0.24(-0.25%)
Mar 09, 2020	92.81	99.39	92.52	94.96	6,660,614	-2.74(-2.80%)
Mar 06, 2020	95.90	97.72	93.85	97.70	5,815,500	-1.09(-1.10%)
Mar 05, 2020	98.37	100.18	97.72	98.79	5,281,948	-1.03(-1.03%)
Mar 04, 2020	96.37	100.65	96.37	99.82	4,027,236	+4.37(+4.58%)
Mar 03, 2020	94.97	97.80	94.05	95.45	6,823,017	+0.36(+0.38%)

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.