Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	80.80	81.48	80.76	81.31	13,695,874	+0.83(+1.03%)
Jun 29, 2020	81.19	81.22	80.11	80.48	44,858,504	-0.67(-0.82%)
Jun 26, 2020	81.77	81.77	81.01	81.15	7,615,693	-0.75(-0.91%)
Jun 25, 2020	81.86	81.96	81.37	81.90	15,526,166	-0.06(-0.07%)
Jun 24, 2020	82.60	82.62	81.37	81.95	14,782,663	-0.89(-1.08%)
Jun 23, 2020	82.98	83.00	82.76	82.84	6,052,851	+0.14(+0.17%)
Jun 22, 2020	82.80	82.93	82.60	82.71	10,078,915	-0.13(-0.16%)
Jun 19, 2020	83.29	83.29	82.62	82.84	8,011,202	-0.10(-0.13%)
Jun 18, 2020	82.89	83.12	82.75	82.94	7,520,323	-0.25(-0.30%)
Jun 17, 2020	83.43	83.54	83.12	83.19	9,858,418	-0.19(-0.23%)
Jun 16, 2020	83.89	83.95	83.09	83.38	15,028,978	+0.60(+0.73%)
Jun 15, 2020	81.71	83.36	81.48	82.78	14,408,513	+0.57(+0.69%)
Jun 12, 2020	82.44	82.66	81.62	82.21	15,681,762	+0.82(+1.01%)
Jun 11, 2020	82.41	82.45	81.25	81.39	13,493,764	-2.13(-2.55%)
Jun 10, 2020	83.41	83.95	83.09	83.52	11,817,695	-0.14(-0.16%)
Jun 09, 2020	83.83	83.89	83.34	83.66	18,247,882	-0.55(-0.65%)
Jun 08, 2020	84.30	84.30	84.00	84.20	10,376,161	+0.12(+0.14%)
Jun 05, 2020	84.21	84.61	84.06	84.08	8,639,239	+0.86(+1.03%)
Jun 04, 2020	83.48	83.48	83.07	83.22	7,076,007	-0.27(-0.33%)
Jun 03, 2020	83.33	83.71	83.24	83.50	13,819,393	+0.53(+0.64%)
Jun 02, 2020	82.33	83.01	82.05	82.97	11,961,656	+0.84(+1.02%)
Jun 01, 2020	81.45	82.14	81.33	82.13	13,644,791	+0.54(+0.66%)
May 29, 2020	81.20	81.74	81.02	81.59	12,691,730	+0.38(+0.47%)
May 28, 2020	81.30	81.66	81.10	81.21	16,206,162	+0.05(+0.06%)
May 27, 2020	81.49	81.51	80.74	81.16	7,803,846	+0.24(+0.30%)
May 26, 2020	80.82	81.19	80.16	80.92	9,883,237	+0.69(+0.86%)
May 22, 2020	79.97	80.32	79.78	80.23	7,596,488	+0.26(+0.33%)
May 21, 2020	79.99	80.18	79.77	79.97	12,047,267	-0.02(-0.02%)
May 20, 2020	79.58	80.17	79.49	79.98	12,043,148	+0.86(+1.09%)
May 19, 2020	79.01	79.36	78.84	79.12	11,791,240	+0.10(+0.12%)
May 18, 2020	78.91	79.07	78.62	79.02	10,856,503	+1.32(+1.70%)
May 15, 2020	77.38	77.83	77.19	77.70	11,199,357	+0.04(+0.05%)
May 14, 2020	77.55	77.91	77.02	77.66	11,421,761	-0.22(-0.28%)
May 13, 2020	78.41	78.46	77.72	77.88	11,217,877	-0.46(-0.59%)
May 12, 2020	78.92	78.94	78.32	78.34	10,073,404	-0.04(-0.05%)
May 11, 2020	78.55	78.71	78.38	78.38	4,853,676	-0.34(-0.43%)
May 08, 2020	78.30	78.74	78.22	78.72	10,719,858	+0.76(+0.97%)
May 07, 2020	78.31	78.58	77.91	77.96	5,701,518	+0.20(+0.26%)
May 06, 2020	78.18	78.31	77.76	77.76	8,718,055	-0.30(-0.38%)
May 05, 2020	77.79	78.17	77.73	78.06	8,893,801	+0.60(+0.77%)
May 04, 2020	77.42	77.63	77.16	77.46	7,093,459	-0.11(-0.14%)
May 01, 2020	78.27	78.38	77.51	77.57	9,292,360	-1.24(-1.58%)
Apr 30, 2020	78.37	78.92	77.96	78.81	13,029,860	+0.18(+0.23%)
Apr 29, 2020	77.85	78.73	77.68	78.63	8,447,865	+1.31(+1.69%)
Apr 28, 2020	77.51	77.59	76.91	77.32	6,175,695	+0.14(+0.18%)
Apr 27, 2020	77.14	77.39	77.06	77.19	6,176,841	+0.29(+0.38%)
Apr 24, 2020	77.49	77.64	76.75	76.89	8,018,712	-0.51(-0.66%)
Apr 23, 2020	77.69	77.98	77.19	77.40	11,523,471	-0.14(-0.18%)
Apr 22, 2020	77.57	77.79	77.30	77.55	7,119,516	+0.76(+0.98%)
Apr 21, 2020	77.43	77.51	76.68	76.79	17,688,364	-1.66(-2.12%)
Apr 20, 2020	78.90	79.30	78.25	78.45	10,361,168	-1.23(-1.55%)
Apr 17, 2020	79.81	79.89	79.37	79.69	9,304,294	+0.41(+0.52%)
Apr 16, 2020	79.17	79.32	78.45	79.27	7,538,582	-0.06(-0.07%)
Apr 15, 2020	78.87	79.39	78.51	79.33	12,989,322	-0.78(-0.97%)
Apr 14, 2020	80.53	80.62	79.57	80.11	12,882,712	+0.20(+0.25%)
Apr 13, 2020	80.55	80.59	78.92	79.91	11,558,562	-0.98(-1.21%)
Apr 09, 2020	79.99	82.35	79.58	80.89	18,201,464	+5.09(+6.71%)
Apr 08, 2020	74.51	76.10	74.44	75.80	7,981,014	+1.70(+2.29%)
Apr 07, 2020	74.86	75.17	73.80	74.11	8,806,934	+0.25(+0.34%)
Apr 06, 2020	73.44	73.97	73.22	73.85	9,286,422	+1.80(+2.50%)
Apr 03, 2020	73.54	73.61	71.78	72.05	9,593,679	-1.44(-1.96%)
Apr 02, 2020	73.03	74.74	72.65	73.49	8,005,897	+0.49(+0.68%)

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.