Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	81.67	82.22	81.49	82.07	12,618,489	+0.39(+0.47%)
May 28, 2020	81.78	82.14	81.57	81.68	16,112,639	+0.05(+0.06%)
May 27, 2020	81.96	81.99	81.21	81.63	7,758,812	+0.24(+0.30%)
May 26, 2020	81.29	81.66	80.63	81.39	9,826,203	+0.69(+0.86%)
May 22, 2020	80.43	80.78	80.24	80.70	7,552,650	+0.27(+0.33%)
May 21, 2020	80.46	80.64	80.23	80.43	11,977,745	-0.02(-0.02%)
May 20, 2020	80.05	80.63	79.95	80.45	11,973,650	+0.87(+1.09%)
May 19, 2020	79.47	79.82	79.30	79.58	11,723,195	+0.10(+0.12%)
May 18, 2020	79.37	79.53	79.07	79.48	10,793,852	+1.33(+1.70%)
May 15, 2020	77.83	78.28	77.64	78.16	11,134,728	+0.04(+0.05%)
May 14, 2020	78.00	78.36	77.46	78.11	11,355,848	-0.22(-0.28%)
May 13, 2020	78.86	78.92	78.17	78.33	11,153,141	-0.47(-0.59%)
May 12, 2020	79.38	79.40	78.78	78.80	10,015,273	-0.04(-0.05%)
May 11, 2020	79.01	79.16	78.83	78.84	4,825,666	-0.34(-0.43%)
May 08, 2020	78.75	79.19	78.67	79.18	10,657,996	+0.76(+0.97%)
May 07, 2020	78.77	79.03	78.36	78.41	5,668,616	+0.20(+0.26%)
May 06, 2020	78.63	78.77	78.21	78.21	8,667,745	-0.30(-0.38%)
May 05, 2020	78.24	78.62	78.18	78.51	8,842,477	+0.60(+0.77%)
May 04, 2020	77.87	78.08	77.61	77.91	7,052,524	-0.11(-0.14%)
May 01, 2020	78.73	78.84	77.96	78.02	9,238,736	-1.25(-1.58%)
Apr 30, 2020	78.83	79.38	78.41	79.27	12,954,667	+0.18(+0.23%)
Apr 29, 2020	78.30	79.19	78.13	79.08	8,399,114	+1.31(+1.69%)
Apr 28, 2020	77.96	78.04	77.35	77.77	6,140,056	+0.14(+0.18%)
Apr 27, 2020	77.59	77.84	77.51	77.64	6,141,195	+0.30(+0.38%)
Apr 24, 2020	77.94	78.09	77.19	77.34	7,972,438	-0.51(-0.66%)
Apr 23, 2020	78.14	78.44	77.64	77.85	11,456,972	-0.14(-0.18%)
Apr 22, 2020	78.02	78.24	77.75	78.00	7,078,431	+0.76(+0.98%)
Apr 21, 2020	77.88	77.96	77.12	77.23	17,586,290	-1.67(-2.12%)
Apr 20, 2020	79.36	79.76	78.70	78.91	10,301,377	-1.24(-1.55%)
Apr 17, 2020	80.28	80.36	79.83	80.15	9,250,601	+0.42(+0.52%)
Apr 16, 2020	79.63	79.78	78.91	79.73	7,495,078	-0.06(-0.07%)
Apr 15, 2020	79.32	79.85	78.96	79.79	12,914,363	-0.78(-0.97%)
Apr 14, 2020	81.00	81.09	80.03	80.57	12,808,369	+0.20(+0.25%)
Apr 13, 2020	81.02	81.06	79.38	80.37	11,491,860	-0.98(-1.21%)
Apr 09, 2020	80.45	82.83	80.04	81.36	18,096,428	+5.11(+6.71%)
Apr 08, 2020	74.94	76.54	74.87	76.24	7,934,957	+1.70(+2.29%)
Apr 07, 2020	75.30	75.60	74.23	74.54	8,756,112	+0.26(+0.34%)
Apr 06, 2020	73.87	74.40	73.65	74.28	9,232,833	+1.81(+2.50%)
Apr 03, 2020	73.97	74.03	72.20	72.47	9,538,316	-1.45(-1.96%)
Apr 02, 2020	73.45	75.18	73.07	73.92	7,959,697	+0.50(+0.68%)
Apr 01, 2020	74.18	74.19	73.18	73.42	8,415,786	-2.04(-2.71%)
Mar 31, 2020	75.53	76.07	75.33	75.47	8,495,552	-0.49(-0.64%)
Mar 30, 2020	75.29	76.46	74.86	75.95	9,695,742	+0.77(+1.03%)
Mar 27, 2020	73.53	76.46	73.29	75.18	33,764,268	+0.49(+0.65%)
Mar 26, 2020	71.96	74.75	71.96	74.70	13,975,110	+2.98(+4.15%)
Mar 25, 2020	70.17	73.55	70.17	71.72	13,111,573	+1.66(+2.36%)
Mar 24, 2020	68.75	70.23	68.50	70.06	14,454,367	+2.69(+4.00%)
Mar 23, 2020	68.95	69.04	66.26	67.37	7,305,342	-1.25(-1.82%)
Mar 20, 2020	70.20	70.77	68.40	68.62	7,168,227	-1.54(-2.19%)
Mar 19, 2020	70.51	71.50	69.73	70.16	10,570,562	-1.63(-2.27%)
Mar 18, 2020	72.82	73.59	70.57	71.79	8,658,735	-3.20(-4.27%)
Mar 17, 2020	74.45	77.18	73.50	74.99	15,125,310	+0.53(+0.72%)
Mar 16, 2020	74.47	76.46	72.50	74.46	12,391,327	-4.55(-5.76%)
Mar 13, 2020	77.07	79.05	77.07	79.01	14,280,339	+2.46(+3.22%)
Mar 12, 2020	75.34	79.21	75.13	76.54	15,682,536	-3.23(-4.05%)
Mar 11, 2020	80.64	80.68	79.13	79.78	17,785,520	-1.80(-2.21%)
Mar 10, 2020	81.37	81.93	80.14	81.58	21,584,988	+1.35(+1.68%)
Mar 09, 2020	81.65	81.65	78.53	80.23	21,809,336	-3.92(-4.66%)
Mar 06, 2020	83.78	84.28	83.47	84.15	19,122,008	-1.08(-1.27%)
Mar 05, 2020	85.66	85.73	85.05	85.23	19,651,688	-1.12(-1.29%)
Mar 04, 2020	85.74	86.41	85.73	86.35	15,828,761	+1.13(+1.33%)
Mar 03, 2020	85.53	86.33	84.94	85.22	27,006,990	-0.34(-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.