Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	94.20	95.00	91.74	93.17	4,697,082	-1.26(-1.33%)
May 28, 2020	92.78	96.66	91.02	94.42	4,461,574	+1.71(+1.84%)
May 27, 2020	91.49	92.82	90.13	92.71	3,095,573	+1.82(+2.00%)
May 26, 2020	92.95	93.37	90.52	90.90	4,626,082	+0.69(+0.77%)
May 22, 2020	89.34	92.91	88.28	90.21	5,557,549	-0.13(-0.15%)
May 21, 2020	90.80	95.51	89.84	90.34	5,215,830	+3.01(+3.44%)
May 20, 2020	87.27	88.69	86.48	87.33	2,531,064	+0.96(+1.11%)
May 19, 2020	87.00	88.03	84.50	86.37	3,454,930	-0.71(-0.82%)
May 18, 2020	86.38	88.78	85.31	87.08	2,687,021	+5.11(+6.24%)
May 15, 2020	80.45	82.64	79.12	81.97	3,192,617	+0.76(+0.93%)
May 14, 2020	79.04	81.38	76.74	81.21	2,259,471	+0.77(+0.96%)
May 13, 2020	82.59	82.97	79.39	80.44	2,282,255	-2.79(-3.35%)
May 12, 2020	87.30	87.65	82.75	83.23	2,395,303	-3.97(-4.55%)
May 11, 2020	86.57	87.83	85.38	87.20	1,663,224	-0.68(-0.78%)
May 08, 2020	87.54	88.02	86.92	87.88	1,540,161	+1.55(+1.79%)
May 07, 2020	87.09	88.27	86.25	86.33	2,379,465	+0.95(+1.11%)
May 06, 2020	85.83	86.76	84.93	85.38	2,017,565	+0.09(+0.10%)
May 05, 2020	86.48	87.42	84.63	85.30	2,521,856	+0.37(+0.43%)
May 04, 2020	83.78	85.33	82.35	84.93	1,940,251	-0.55(-0.64%)
May 01, 2020	84.80	86.08	83.95	85.48	2,071,032	-2.31(-2.63%)
Apr 30, 2020	91.70	92.32	87.49	87.79	3,182,164	-5.47(-5.86%)
Apr 29, 2020	93.34	94.84	91.41	93.25	3,697,342	+4.33(+4.87%)
Apr 28, 2020	90.37	97.13	88.55	88.92	4,995,572	+1.64(+1.88%)
Apr 27, 2020	83.51	87.54	83.12	87.28	3,370,287	+5.13(+6.25%)
Apr 24, 2020	79.76	82.92	79.38	82.15	2,304,050	+2.75(+3.46%)
Apr 23, 2020	81.41	81.99	79.10	79.40	3,873,128	-1.19(-1.48%)
Apr 22, 2020	81.74	82.62	78.73	80.59	3,398,831	+1.12(+1.41%)
Apr 21, 2020	80.38	82.16	78.44	79.46	4,324,039	-3.66(-4.40%)
Apr 20, 2020	86.94	86.94	83.08	83.13	3,710,871	-5.01(-5.68%)
Apr 17, 2020	86.54	88.42	85.25	88.13	5,287,898	+4.35(+5.20%)
Apr 16, 2020	85.09	85.34	82.99	83.78	2,716,667	-1.32(-1.55%)
Apr 15, 2020	83.19	85.85	82.83	85.09	2,480,605	-2.32(-2.65%)
Apr 14, 2020	85.05	87.79	84.88	87.41	3,158,047	+3.81(+4.56%)
Apr 13, 2020	85.54	85.54	81.77	83.60	2,281,613	-1.67(-1.96%)
Apr 09, 2020	86.84	89.01	84.45	85.27	2,803,595	-0.30(-0.35%)
Apr 08, 2020	82.39	88.27	81.39	85.57	3,147,067	+4.07(+5.00%)
Apr 07, 2020	90.00	92.22	81.17	81.49	6,106,128	-2.28(-2.72%)
Apr 06, 2020	76.87	84.61	75.09	83.77	5,600,545	+11.94(+16.63%)
Apr 03, 2020	75.51	76.13	71.27	71.83	3,678,529	-4.47(-5.86%)
Apr 02, 2020	76.87	79.05	72.67	76.29	4,305,977	-1.62(-2.08%)
Apr 01, 2020	79.08	82.03	76.76	77.92	4,650,934	-5.65(-6.76%)
Mar 31, 2020	80.81	85.32	80.46	83.57	5,074,308	+2.02(+2.47%)
Mar 30, 2020	79.36	82.15	77.43	81.55	3,369,230	+2.23(+2.81%)
Mar 27, 2020	78.58	82.42	76.87	79.32	3,635,339	-2.93(-3.56%)
Mar 26, 2020	79.12	83.43	78.13	82.25	5,658,011	+4.14(+5.30%)
Mar 25, 2020	71.06	81.54	69.95	78.11	5,885,648	+9.33(+13.57%)
Mar 24, 2020	65.17	68.99	63.48	68.78	8,691,550	+8.32(+13.76%)
Mar 23, 2020	60.24	63.83	58.13	60.46	6,213,311	-0.94(-1.53%)
Mar 20, 2020	62.87	67.26	61.35	61.40	10,416,359	-1.06(-1.69%)
Mar 19, 2020	57.13	66.62	55.41	62.46	8,282,769	+4.83(+8.39%)
Mar 18, 2020	62.74	63.37	54.10	57.62	8,481,758	-9.21(-13.79%)
Mar 17, 2020	71.52	71.75	65.04	66.84	8,182,702	-4.20(-5.91%)
Mar 16, 2020	81.04	81.04	70.33	71.04	5,082,560	-17.89(-20.11%)
Mar 13, 2020	91.61	93.04	83.80	88.92	4,487,103	+1.42(+1.62%)
Mar 12, 2020	88.77	92.40	87.20	87.51	5,505,591	-6.91(-7.32%)
Mar 11, 2020	95.24	96.72	93.70	94.41	3,895,430	-3.15(-3.23%)
Mar 10, 2020	93.07	97.63	91.75	97.56	4,093,003	+6.74(+7.43%)
Mar 09, 2020	92.91	93.70	90.44	90.82	4,246,153	-7.38(-7.51%)
Mar 06, 2020	93.48	99.07	93.24	98.20	4,113,169	+0.79(+0.81%)
Mar 05, 2020	101.87	102.65	96.46	97.41	3,274,570	-7.54(-7.18%)
Mar 04, 2020	104.78	105.85	101.36	104.95	5,155,628	+0.33(+0.31%)
Mar 03, 2020	106.33	109.50	103.06	104.62	3,632,369	-2.64(-2.46%)

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.