Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	86.67	87.61	85.81	87.00	6,834,014	-0.01(-0.01%)
May 28, 2020	87.25	88.21	85.80	87.01	6,259,245	+0.09(+0.10%)
May 27, 2020	85.32	87.03	84.57	86.92	5,083,292	+2.22(+2.63%)
May 26, 2020	85.64	86.33	84.44	84.70	6,375,924	+0.31(+0.36%)
May 22, 2020	84.45	85.13	83.50	84.39	2,758,063	+0.37(+0.44%)
May 21, 2020	83.52	84.61	83.41	84.02	6,313,660	+0.11(+0.13%)
May 20, 2020	84.19	85.02	83.30	83.91	3,812,367	+0.65(+0.78%)
May 19, 2020	82.83	84.16	82.38	83.27	4,254,252	+0.28(+0.34%)
May 18, 2020	80.59	83.80	80.36	82.98	6,381,011	+4.38(+5.57%)
May 15, 2020	78.44	79.34	78.27	78.60	4,621,435	-0.57(-0.72%)
May 14, 2020	77.71	79.27	76.72	79.17	4,668,992	+0.82(+1.05%)
May 13, 2020	79.92	80.50	78.04	78.35	4,273,344	-1.82(-2.27%)
May 12, 2020	81.82	82.17	80.16	80.17	4,057,908	-0.92(-1.13%)
May 11, 2020	81.35	81.91	80.39	81.09	3,610,634	-0.79(-0.97%)
May 08, 2020	80.77	82.01	80.57	81.88	3,959,460	+1.73(+2.15%)
May 07, 2020	81.16	81.40	79.83	80.16	3,833,116	-0.09(-0.11%)
May 06, 2020	80.42	81.54	80.04	80.24	4,201,941	+0.19(+0.24%)
May 05, 2020	79.03	81.04	78.92	80.05	5,791,928	+1.96(+2.51%)
May 04, 2020	79.10	79.27	77.37	78.09	5,538,566	-1.26(-1.59%)
May 01, 2020	80.50	80.92	78.79	79.35	6,271,857	-2.38(-2.92%)
Apr 30, 2020	82.55	82.67	80.15	81.74	7,250,788	-1.25(-1.51%)
Apr 29, 2020	82.98	83.89	81.26	82.99	11,550,350	-0.28(-0.33%)
Apr 28, 2020	85.70	85.76	83.05	83.27	12,037,482	-5.28(-5.97%)
Apr 27, 2020	87.21	89.36	86.17	88.55	5,049,209	+2.05(+2.37%)
Apr 24, 2020	86.51	86.74	85.13	86.50	3,235,757	+0.63(+0.73%)
Apr 23, 2020	84.93	86.55	84.67	85.87	4,703,515	+1.59(+1.89%)
Apr 22, 2020	87.64	87.88	84.09	84.28	5,909,386	-2.60(-2.99%)
Apr 21, 2020	86.66	88.17	86.56	86.88	4,393,729	-0.50(-0.57%)
Apr 20, 2020	87.85	88.94	87.25	87.38	5,048,770	-1.34(-1.51%)
Apr 17, 2020	88.21	89.59	86.20	88.72	6,775,171	+0.46(+0.52%)
Apr 16, 2020	86.50	88.50	86.00	88.26	4,979,505	+1.99(+2.30%)
Apr 15, 2020	86.30	86.33	84.57	86.28	4,309,231	-1.28(-1.46%)
Apr 14, 2020	86.83	87.93	85.97	87.56	4,739,950	+2.57(+3.03%)
Apr 13, 2020	85.12	86.56	84.78	84.98	3,885,578	-0.23(-0.27%)
Apr 09, 2020	85.12	86.37	83.00	85.22	6,472,210	-0.09(-0.10%)
Apr 08, 2020	83.76	85.92	80.96	85.30	7,674,610	+5.08(+6.33%)
Apr 07, 2020	83.11	84.15	80.04	80.23	5,916,620	-2.39(-2.90%)
Apr 06, 2020	80.48	83.31	79.80	82.62	6,533,888	+4.90(+6.31%)
Apr 03, 2020	79.59	80.65	76.69	77.71	5,178,949	-2.62(-3.27%)
Apr 02, 2020	77.51	80.79	76.29	80.34	4,678,126	+2.29(+2.93%)
Apr 01, 2020	78.50	80.20	76.92	78.05	6,673,658	-2.62(-3.24%)
Mar 31, 2020	83.68	84.02	80.44	80.67	6,247,445	-3.82(-4.52%)
Mar 30, 2020	84.73	85.32	82.82	84.48	4,623,757	+0.28(+0.33%)
Mar 27, 2020	82.55	85.96	82.03	84.21	5,409,528	-1.95(-2.27%)
Mar 26, 2020	81.60	86.37	80.76	86.16	7,382,036	+4.56(+5.59%)
Mar 25, 2020	82.57	84.44	78.62	81.60	6,580,592	-0.66(-0.80%)
Mar 24, 2020	81.11	83.49	79.58	82.25	7,025,948	+2.90(+3.66%)
Mar 23, 2020	81.32	83.01	77.93	79.35	8,242,395	-1.35(-1.67%)
Mar 20, 2020	83.02	84.39	78.50	80.70	8,518,242	-2.41(-2.90%)
Mar 19, 2020	85.20	89.63	82.43	83.11	8,903,725	-2.60(-3.03%)
Mar 18, 2020	78.58	87.95	77.98	85.71	12,913,532	+2.13(+2.55%)
Mar 17, 2020	76.89	83.94	75.80	83.58	12,131,254	+8.40(+11.18%)
Mar 16, 2020	74.14	81.35	73.83	75.17	10,429,357	-6.19(-7.61%)
Mar 13, 2020	78.58	81.68	75.56	81.37	12,645,164	+6.96(+9.35%)
Mar 12, 2020	71.00	79.82	70.81	74.41	10,898,538	-1.57(-2.07%)
Mar 11, 2020	77.56	78.72	75.39	75.98	6,436,854	-4.17(-5.20%)
Mar 10, 2020	78.13	80.26	75.29	80.15	10,323,543	+4.87(+6.47%)
Mar 09, 2020	76.37	79.44	75.21	75.28	10,015,320	-5.89(-7.26%)
Mar 06, 2020	77.97	81.58	77.83	81.17	6,483,559	+0.87(+1.09%)
Mar 05, 2020	80.11	81.38	79.39	80.29	6,109,806	-2.44(-2.95%)
Mar 04, 2020	79.69	82.79	78.95	82.74	7,694,205	+3.90(+4.95%)
Mar 03, 2020	81.91	82.89	78.21	78.84	10,725,556	-1.25(-1.56%)

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.