Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	80.96	82.98	80.71	82.76	6,372,875	+2.07(+2.56%)
May 28, 2020	81.89	82.99	80.25	80.69	4,525,697	-1.80(-2.18%)
May 27, 2020	81.49	82.49	79.18	82.49	5,374,263	+1.25(+1.54%)
May 26, 2020	82.55	82.94	81.13	81.24	4,373,372	+0.84(+1.05%)
May 22, 2020	80.12	80.53	79.13	80.39	2,498,021	+0.35(+0.44%)
May 21, 2020	82.13	82.19	79.91	80.04	3,863,283	-2.07(-2.52%)
May 20, 2020	80.82	82.64	80.82	82.11	3,847,068	+2.92(+3.68%)
May 19, 2020	79.46	81.02	79.16	79.19	4,370,818	-0.26(-0.33%)
May 18, 2020	77.76	79.87	77.76	79.45	5,015,824	+3.49(+4.59%)
May 15, 2020	74.96	76.22	74.50	75.96	5,738,631	-1.60(-2.07%)
May 14, 2020	74.90	77.64	73.64	77.56	6,608,836	+2.02(+2.67%)
May 13, 2020	77.40	77.76	74.40	75.54	6,987,340	-1.49(-1.93%)
May 12, 2020	79.66	79.93	76.96	77.03	3,817,735	-2.10(-2.65%)
May 11, 2020	78.46	79.84	78.31	79.13	3,549,931	-0.08(-0.10%)
May 08, 2020	77.74	79.28	77.52	79.20	3,941,809	+2.27(+2.95%)
May 07, 2020	77.59	77.88	76.55	76.93	2,867,471	+0.69(+0.90%)
May 06, 2020	76.14	77.42	76.02	76.24	4,471,774	+0.92(+1.23%)
May 05, 2020	75.46	76.72	74.87	75.32	4,570,103	+1.25(+1.68%)
May 04, 2020	72.76	74.17	72.47	74.08	3,427,791	+0.61(+0.83%)
May 01, 2020	75.20	75.61	73.11	73.46	6,120,881	-3.77(-4.88%)
Apr 30, 2020	79.72	79.82	77.10	77.23	5,241,592	-2.83(-3.53%)
Apr 29, 2020	77.78	80.38	77.64	80.06	4,033,460	+3.63(+4.75%)
Apr 28, 2020	78.26	78.65	76.34	76.43	4,151,474	-0.40(-0.52%)
Apr 27, 2020	76.79	77.59	76.47	76.83	3,257,960	+1.01(+1.33%)
Apr 24, 2020	74.22	75.98	73.60	75.81	2,928,966	+1.54(+2.08%)
Apr 23, 2020	75.02	75.79	74.01	74.27	2,970,082	-0.75(-1.00%)
Apr 22, 2020	73.04	75.37	72.67	75.02	3,389,569	+4.28(+6.05%)
Apr 21, 2020	73.22	73.60	70.51	70.74	3,703,638	-3.64(-4.90%)
Apr 20, 2020	74.89	76.00	74.28	74.38	2,753,447	-1.65(-2.17%)
Apr 17, 2020	76.78	76.93	75.10	76.03	2,813,012	+0.58(+0.78%)
Apr 16, 2020	74.72	75.61	73.73	75.45	3,383,269	+2.06(+2.81%)
Apr 15, 2020	74.05	74.05	72.70	73.39	3,668,648	-2.25(-2.98%)
Apr 14, 2020	74.06	75.64	73.88	75.64	5,946,233	+3.33(+4.61%)
Apr 13, 2020	71.22	72.52	70.65	72.30	4,021,804	+0.81(+1.13%)
Apr 09, 2020	74.12	74.69	70.80	71.50	6,890,252	-1.58(-2.16%)
Apr 08, 2020	71.90	73.35	70.89	73.08	3,970,690	+2.37(+3.35%)
Apr 07, 2020	73.44	73.73	70.63	70.71	6,791,263	-0.25(-0.36%)
Apr 06, 2020	67.19	71.29	67.19	70.96	5,082,712	+6.57(+10.20%)
Apr 03, 2020	65.54	66.37	63.55	64.40	3,156,308	-1.24(-1.89%)
Apr 02, 2020	63.19	65.79	63.05	65.64	3,576,701	+1.90(+2.98%)
Apr 01, 2020	65.21	66.77	63.06	63.74	2,981,160	-3.69(-5.47%)
Mar 31, 2020	68.79	69.95	66.84	67.43	4,407,418	-1.35(-1.96%)
Mar 30, 2020	67.16	68.98	66.67	68.78	3,389,042	+2.31(+3.48%)
Mar 27, 2020	67.73	68.72	66.24	66.47	2,536,976	-3.47(-4.96%)
Mar 26, 2020	67.25	70.22	66.64	69.94	3,343,209	+4.41(+6.72%)
Mar 25, 2020	66.98	69.17	64.58	65.53	2,531,912	-1.02(-1.53%)
Mar 24, 2020	63.82	66.74	63.63	66.55	5,835,352	+6.50(+10.82%)
Mar 23, 2020	58.62	61.02	57.21	60.05	2,821,685	+2.07(+3.57%)
Mar 20, 2020	61.85	62.94	57.69	57.98	2,988,993	-1.70(-2.85%)
Mar 19, 2020	57.12	61.53	55.92	59.68	2,991,388	+1.50(+2.57%)
Mar 18, 2020	59.18	61.31	55.07	58.18	4,187,089	-5.21(-8.22%)
Mar 17, 2020	59.82	64.00	57.21	63.39	4,134,990	+5.13(+8.80%)
Mar 16, 2020	61.70	64.61	57.65	58.27	4,891,321	-10.47(-15.23%)
Mar 13, 2020	65.78	68.98	62.08	68.73	4,490,497	+6.66(+10.73%)
Mar 12, 2020	64.85	67.50	61.97	62.07	5,945,214	-7.64(-10.96%)
Mar 11, 2020	71.52	72.56	68.95	69.72	2,301,342	-4.14(-5.60%)
Mar 10, 2020	72.20	73.92	69.61	73.86	3,917,010	+4.55(+6.56%)
Mar 09, 2020	69.73	73.12	68.92	69.31	6,137,865	-6.47(-8.54%)
Mar 06, 2020	75.12	76.49	73.95	75.78	4,928,335	-1.69(-2.19%)
Mar 05, 2020	77.90	79.48	76.83	77.47	3,599,439	-2.41(-3.01%)
Mar 04, 2020	77.67	79.88	76.53	79.88	3,404,289	+3.88(+5.11%)
Mar 03, 2020	79.12	80.15	75.49	76.00	2,772,475	-2.77(-3.52%)

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.