Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	79.85	80.38	79.67	80.23	12,906,871	+0.38(+0.47%)
May 28, 2020	79.95	80.30	79.74	79.85	16,480,877	+0.05(+0.06%)
May 27, 2020	80.13	80.15	79.40	79.81	7,936,131	+0.24(+0.30%)
May 26, 2020	79.47	79.84	78.82	79.57	10,050,770	+0.68(+0.86%)
May 22, 2020	78.64	78.98	78.45	78.89	7,725,258	+0.26(+0.33%)
May 21, 2020	78.66	78.84	78.44	78.64	12,251,484	-0.02(-0.02%)
May 20, 2020	78.26	78.83	78.16	78.65	12,247,295	+0.85(+1.09%)
May 19, 2020	77.69	78.04	77.53	77.80	11,991,117	+0.09(+0.12%)
May 18, 2020	77.60	77.75	77.31	77.71	11,040,534	+1.30(+1.70%)
May 15, 2020	76.09	76.53	75.91	76.41	11,389,201	+0.04(+0.05%)
May 14, 2020	76.26	76.61	75.73	76.37	11,615,374	-0.21(-0.28%)
May 13, 2020	77.10	77.15	76.42	76.58	11,408,035	-0.46(-0.59%)
May 12, 2020	77.60	77.63	77.02	77.04	10,244,161	-0.04(-0.05%)
May 11, 2020	77.24	77.39	77.07	77.08	4,935,952	-0.33(-0.43%)
May 08, 2020	76.99	77.42	76.91	77.41	10,901,573	+0.75(+0.97%)
May 07, 2020	77.01	77.27	76.61	76.66	5,798,166	+0.20(+0.26%)
May 06, 2020	76.87	77.01	76.46	76.46	8,865,837	-0.29(-0.38%)
May 05, 2020	76.50	76.87	76.43	76.75	9,044,562	+0.59(+0.77%)
May 04, 2020	76.13	76.34	75.87	76.17	7,213,702	-0.11(-0.14%)
May 01, 2020	76.97	77.08	76.22	76.28	9,449,878	-1.22(-1.58%)
Apr 30, 2020	77.07	77.61	76.66	77.50	13,250,745	+0.18(+0.23%)
Apr 29, 2020	76.55	77.42	76.39	77.32	8,591,075	+1.28(+1.69%)
Apr 28, 2020	76.22	76.30	75.63	76.03	6,280,386	+0.13(+0.18%)
Apr 27, 2020	75.85	76.10	75.78	75.90	6,281,552	+0.29(+0.38%)
Apr 24, 2020	76.20	76.35	75.47	75.61	8,154,647	-0.50(-0.66%)
Apr 23, 2020	76.39	76.68	75.90	76.11	11,718,820	-0.14(-0.18%)
Apr 22, 2020	76.28	76.50	76.01	76.25	7,240,208	+0.74(+0.98%)
Apr 21, 2020	76.14	76.21	75.40	75.51	17,988,222	-1.64(-2.12%)
Apr 20, 2020	77.58	77.97	76.94	77.14	10,536,813	-1.21(-1.55%)
Apr 17, 2020	78.48	78.56	78.04	78.36	9,462,023	+0.41(+0.52%)
Apr 16, 2020	77.85	78.00	77.14	77.95	7,666,377	-0.05(-0.07%)
Apr 15, 2020	77.55	78.07	77.20	78.01	13,209,520	-0.77(-0.97%)
Apr 14, 2020	79.19	79.27	78.24	78.77	13,101,103	+0.20(+0.25%)
Apr 13, 2020	79.21	79.25	77.61	78.58	11,754,505	-0.96(-1.21%)
Apr 09, 2020	78.66	80.98	78.26	79.54	18,510,020	+5.00(+6.71%)
Apr 08, 2020	73.26	74.83	73.20	74.54	8,116,310	+1.67(+2.29%)
Apr 07, 2020	73.62	73.91	72.57	72.87	8,956,232	+0.25(+0.34%)
Apr 06, 2020	72.21	72.74	72.00	72.62	9,443,848	+1.77(+2.50%)
Apr 03, 2020	72.32	72.38	70.59	70.85	9,756,313	-1.42(-1.96%)
Apr 02, 2020	71.81	73.50	71.44	72.27	8,141,615	+0.49(+0.68%)
Apr 01, 2020	72.52	72.53	71.55	71.78	8,608,128	-2.00(-2.71%)
Mar 31, 2020	73.84	74.37	73.64	73.78	8,689,726	-0.47(-0.64%)
Mar 30, 2020	73.61	74.76	73.19	74.26	9,917,347	+0.76(+1.03%)
Mar 27, 2020	71.89	74.75	71.65	73.50	34,535,980	+0.47(+0.65%)
Mar 26, 2020	70.36	73.08	70.36	73.03	14,294,524	+2.91(+4.15%)
Mar 25, 2020	68.60	71.91	68.60	70.11	13,411,251	+1.62(+2.37%)
Mar 24, 2020	67.22	68.67	66.97	68.49	14,784,735	+2.63(+4.00%)
Mar 23, 2020	67.41	67.50	64.78	65.86	7,472,312	-1.22(-1.82%)
Mar 20, 2020	68.63	69.19	66.87	67.08	7,332,063	-1.50(-2.19%)
Mar 19, 2020	68.94	69.90	68.17	68.59	10,812,162	-1.60(-2.27%)
Mar 18, 2020	71.20	71.94	68.99	70.18	8,856,638	-3.13(-4.27%)
Mar 17, 2020	72.79	75.46	71.86	73.31	15,471,013	+0.52(+0.72%)
Mar 16, 2020	72.81	74.75	70.88	72.79	12,674,543	-4.45(-5.76%)
Mar 13, 2020	75.35	77.29	75.35	77.24	14,606,730	+2.41(+3.22%)
Mar 12, 2020	73.66	77.44	73.45	74.83	16,040,975	-3.16(-4.05%)
Mar 11, 2020	78.84	78.88	77.36	78.00	18,192,026	-1.76(-2.21%)
Mar 10, 2020	79.55	80.10	78.35	79.76	22,078,334	+1.32(+1.68%)
Mar 09, 2020	79.83	79.83	76.77	78.44	22,307,808	-3.83(-4.66%)
Mar 06, 2020	81.91	82.40	81.60	82.27	19,559,060	-1.06(-1.27%)
Mar 05, 2020	83.75	83.81	83.15	83.33	20,100,846	-1.09(-1.29%)
Mar 04, 2020	83.82	84.48	83.81	84.42	16,190,542	+1.11(+1.33%)
Mar 03, 2020	83.62	84.40	83.04	83.31	27,624,260	-0.33(-0.40%)

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.