Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	84.75	86.03	84.06	85.69	2,463,004	+1.41(+1.67%)
May 28, 2020	84.45	85.41	83.67	84.28	1,963,265	+0.50(+0.59%)
May 27, 2020	83.90	84.07	82.02	83.78	1,971,160	+0.05(+0.06%)
May 26, 2020	83.83	84.38	83.26	83.73	3,264,204	+1.12(+1.35%)
May 22, 2020	82.64	85.23	81.86	82.62	5,208,258	+4.11(+5.24%)
May 21, 2020	79.45	79.90	78.22	78.50	2,649,009	-0.93(-1.17%)
May 20, 2020	80.67	80.67	79.21	79.44	2,826,767	-0.25(-0.32%)
May 19, 2020	80.92	81.22	79.61	79.69	2,147,314	-1.64(-2.02%)
May 18, 2020	80.92	82.04	80.00	81.33	2,135,365	+2.01(+2.54%)
May 15, 2020	79.24	80.53	78.96	79.32	4,659,187	-0.05(-0.06%)
May 14, 2020	77.08	79.39	76.53	79.37	2,351,340	+1.44(+1.85%)
May 13, 2020	78.14	79.65	76.83	77.93	2,741,093	+0.30(+0.39%)
May 12, 2020	79.31	80.01	77.56	77.63	2,344,142	-1.38(-1.75%)
May 11, 2020	77.39	79.71	77.29	79.01	1,739,982	+1.52(+1.96%)
May 08, 2020	77.45	78.10	76.99	77.49	2,319,513	+1.18(+1.54%)
May 07, 2020	76.58	77.12	75.38	76.32	1,224,624	+0.61(+0.81%)
May 06, 2020	74.56	76.63	74.52	75.70	2,369,487	+1.46(+1.96%)
May 05, 2020	72.83	75.42	72.75	74.25	1,518,297	+1.76(+2.43%)
May 04, 2020	72.21	72.54	71.38	72.49	1,599,894	+0.34(+0.47%)
May 01, 2020	73.45	73.98	71.52	72.15	1,664,803	-2.38(-3.20%)
Apr 30, 2020	75.79	76.26	73.88	74.53	1,846,520	-2.00(-2.62%)
Apr 29, 2020	74.18	77.17	74.02	76.53	2,478,305	+3.18(+4.33%)
Apr 28, 2020	74.86	74.86	73.24	73.35	1,909,035	-0.78(-1.05%)
Apr 27, 2020	74.23	74.49	73.73	74.13	1,332,902	+0.49(+0.66%)
Apr 24, 2020	73.52	73.80	71.96	73.64	1,701,524	+0.64(+0.88%)
Apr 23, 2020	74.47	75.33	72.96	73.00	2,157,700	-0.08(-0.11%)
Apr 22, 2020	72.67	73.48	71.73	73.08	2,414,515	+1.38(+1.93%)
Apr 21, 2020	73.65	73.69	71.66	71.70	2,929,624	-3.52(-4.68%)
Apr 20, 2020	76.85	76.85	74.84	75.22	1,727,493	-2.12(-2.74%)
Apr 17, 2020	77.86	78.12	76.13	77.34	1,350,974	+0.78(+1.02%)
Apr 16, 2020	75.89	76.72	74.34	76.56	2,025,086	+1.65(+2.21%)
Apr 15, 2020	75.29	76.21	74.86	74.91	2,798,985	-1.73(-2.26%)
Apr 14, 2020	75.15	77.00	75.09	76.64	2,726,083	+2.55(+3.44%)
Apr 13, 2020	75.29	75.82	72.93	74.09	1,577,246	-2.06(-2.71%)
Apr 09, 2020	74.30	76.53	74.11	76.15	2,468,558	+1.59(+2.14%)
Apr 08, 2020	72.11	75.02	70.73	74.56	2,780,304	+2.59(+3.59%)
Apr 07, 2020	74.48	75.40	71.96	71.97	2,528,330	-0.32(-0.44%)
Apr 06, 2020	70.94	72.90	70.24	72.29	2,378,105	+3.83(+5.59%)
Apr 03, 2020	69.72	70.31	67.72	68.46	2,111,322	-1.82(-2.59%)
Apr 02, 2020	66.37	70.43	66.24	70.28	1,892,960	+3.28(+4.89%)
Apr 01, 2020	67.54	68.28	66.25	67.00	2,235,779	-2.62(-3.77%)
Mar 31, 2020	70.33	70.78	68.54	69.63	1,874,250	-1.02(-1.44%)
Mar 30, 2020	69.08	71.14	69.08	70.65	1,528,721	+1.89(+2.74%)
Mar 27, 2020	69.38	70.99	68.15	68.76	1,886,835	-2.72(-3.81%)
Mar 26, 2020	67.88	72.19	67.54	71.49	3,369,490	+4.58(+6.84%)
Mar 25, 2020	65.09	69.62	63.14	66.91	2,710,212	+1.94(+2.99%)
Mar 24, 2020	63.55	66.12	62.64	64.97	2,958,473	+3.52(+5.73%)
Mar 23, 2020	64.78	65.51	60.21	61.45	3,083,125	-3.00(-4.65%)
Mar 20, 2020	63.99	68.85	62.99	64.45	3,360,149	+0.68(+1.06%)
Mar 19, 2020	66.46	66.51	62.23	63.77	3,537,978	-3.02(-4.52%)
Mar 18, 2020	63.22	67.76	63.21	66.78	4,252,639	-1.52(-2.23%)
Mar 17, 2020	64.02	68.39	62.00	68.31	3,446,114	+6.12(+9.84%)
Mar 16, 2020	61.49	64.60	59.28	62.19	4,890,912	-4.92(-7.33%)
Mar 13, 2020	64.52	67.41	61.82	67.10	3,362,933	+5.60(+9.11%)
Mar 12, 2020	62.06	65.11	60.27	61.50	5,212,814	-5.26(-7.87%)
Mar 11, 2020	68.62	69.56	65.52	66.76	5,141,579	-3.95(-5.58%)
Mar 10, 2020	70.84	71.39	67.55	70.70	3,647,715	+2.09(+3.05%)
Mar 09, 2020	70.39	71.94	68.05	68.61	4,741,771	-7.57(-9.94%)
Mar 06, 2020	75.59	76.51	74.18	76.18	3,052,328	-1.84(-2.36%)
Mar 05, 2020	79.65	80.73	77.29	78.02	2,395,165	-3.77(-4.61%)
Mar 04, 2020	79.29	81.87	78.28	81.80	1,964,791	+3.91(+5.02%)
Mar 03, 2020	79.41	82.43	76.88	77.89	3,111,448	-1.60(-2.01%)

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.