Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	113.72	114.41	112.93	114.04	11,690	+0.15(+0.13%)
May 28, 2020	115.06	115.06	113.77	113.89	4,319	-0.13(-0.11%)
May 27, 2020	113.21	114.02	112.14	114.02	10,067	+2.34(+2.10%)
May 26, 2020	112.58	112.89	111.58	111.68	17,378	+1.33(+1.21%)
May 22, 2020	109.92	110.35	109.89	110.35	5,025	+0.35(+0.32%)
May 21, 2020	110.22	110.54	109.42	110.00	5,116	-0.53(-0.48%)
May 20, 2020	110.15	110.62	110.09	110.53	13,598	+1.43(+1.31%)
May 19, 2020	110.53	110.53	109.10	109.10	24,143	-1.28(-1.16%)
May 18, 2020	110.33	110.92	110.08	110.38	7,204	+2.77(+2.58%)
May 15, 2020	106.37	108.12	106.13	107.61	7,976	+0.98(+0.92%)
May 14, 2020	105.49	106.79	104.75	106.63	9,858	+0.10(+0.09%)
May 13, 2020	107.92	107.92	105.90	106.53	9,098	-1.69(-1.56%)
May 12, 2020	110.23	110.35	108.22	108.22	9,608	-1.47(-1.34%)
May 11, 2020	109.54	110.30	109.07	109.69	7,504	-0.49(-0.44%)
May 08, 2020	108.50	110.38	108.50	110.18	21,305	+3.11(+2.91%)
May 07, 2020	107.97	107.97	106.84	107.06	16,619	+0.17(+0.16%)
May 06, 2020	108.11	108.22	106.88	106.89	11,528	-0.66(-0.61%)
May 05, 2020	108.20	108.81	107.55	107.55	13,050	+0.52(+0.49%)
May 04, 2020	106.25	107.18	105.98	107.03	28,378	+0.05(+0.05%)
May 01, 2020	108.00	108.54	106.75	106.97	12,346	-2.53(-2.31%)
Apr 30, 2020	110.56	110.57	108.87	109.50	19,871	-1.53(-1.38%)
Apr 29, 2020	111.81	112.03	110.70	111.04	12,994	+0.69(+0.62%)
Apr 28, 2020	111.42	111.42	110.00	110.35	16,968	+0.77(+0.70%)
Apr 27, 2020	108.81	109.87	108.42	109.58	16,172	+1.87(+1.73%)
Apr 24, 2020	106.86	107.93	106.75	107.72	12,564	+1.32(+1.24%)
Apr 23, 2020	107.36	107.77	106.31	106.40	9,455	-0.54(-0.50%)
Apr 22, 2020	107.33	107.33	106.20	106.94	6,391	+1.31(+1.24%)
Apr 21, 2020	106.31	107.13	105.56	105.63	21,137	-3.10(-2.85%)
Apr 20, 2020	109.51	110.42	108.73	108.73	10,444	-2.15(-1.94%)
Apr 17, 2020	110.71	111.12	109.57	110.88	25,785	+2.44(+2.25%)
Apr 16, 2020	108.23	108.85	107.05	108.44	22,057	+0.30(+0.28%)
Apr 15, 2020	108.01	108.59	107.25	108.14	47,789	-1.77(-1.61%)
Apr 14, 2020	107.70	110.08	107.70	109.90	20,768	+4.30(+4.07%)
Apr 13, 2020	106.37	106.37	104.58	105.60	23,788	-1.05(-0.99%)
Apr 09, 2020	106.78	108.34	106.25	106.65	84,349	+1.58(+1.51%)
Apr 08, 2020	103.55	105.54	103.00	105.07	97,496	+2.36(+2.30%)
Apr 07, 2020	105.69	105.88	102.71	102.71	46,846	+0.09(+0.09%)
Apr 06, 2020	101.60	103.35	100.29	102.62	28,517	+4.55(+4.64%)
Apr 03, 2020	97.67	98.86	96.72	98.07	19,229	+0.40(+0.41%)
Apr 02, 2020	94.67	97.88	94.67	97.67	89,019	+1.85(+1.93%)
Apr 01, 2020	95.79	97.87	95.15	95.82	96,601	-3.21(-3.24%)
Mar 31, 2020	100.85	101.26	98.99	99.03	31,853	-1.88(-1.86%)
Mar 30, 2020	99.08	101.25	98.67	100.91	35,976	+2.93(+2.99%)
Mar 27, 2020	96.59	100.38	96.39	97.98	56,706	-0.96(-0.97%)
Mar 26, 2020	94.65	99.44	94.65	98.94	29,511	+5.02(+5.34%)
Mar 25, 2020	94.87	96.67	92.11	93.92	57,819	+2.00(+2.18%)
Mar 24, 2020	89.06	92.21	89.06	91.92	33,962	+6.92(+8.15%)
Mar 23, 2020	87.43	88.01	83.71	85.00	79,613	-2.76(-3.14%)
Mar 20, 2020	93.66	93.66	87.55	87.75	43,849	-5.54(-5.94%)
Mar 19, 2020	93.07	94.70	90.66	93.30	102,610	+0.76(+0.83%)
Mar 18, 2020	94.50	96.58	89.21	92.53	118,382	-6.59(-6.65%)
Mar 17, 2020	95.02	99.89	93.39	99.12	43,496	+5.46(+5.83%)
Mar 16, 2020	90.31	99.16	88.37	93.66	65,316	-9.53(-9.23%)
Mar 13, 2020	101.49	103.19	96.45	103.19	36,486	+6.72(+6.96%)
Mar 12, 2020	101.97	101.97	96.38	96.47	112,992	-10.79(-10.06%)
Mar 11, 2020	109.55	110.08	106.14	107.26	34,091	-5.52(-4.90%)
Mar 10, 2020	112.14	112.93	107.75	112.79	65,215	+4.18(+3.84%)
Mar 09, 2020	107.95	111.40	104.97	108.61	40,136	-7.34(-6.33%)
Mar 06, 2020	114.11	116.54	113.73	115.95	12,088	-1.72(-1.46%)
Mar 05, 2020	118.18	118.73	116.96	117.67	8,096	-3.33(-2.75%)
Mar 04, 2020	117.57	120.99	117.42	120.99	48,874	+4.93(+4.25%)
Mar 03, 2020	118.08	119.76	115.21	116.06	61,935	-1.39(-1.19%)

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.