Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	113.09	113.37	111.98	113.15	299,904	-2.11(-1.83%)
May 28, 2020	116.01	116.12	115.04	115.26	380,589	+1.39(+1.22%)
May 27, 2020	113.51	114.01	112.10	113.87	367,759	+2.42(+2.18%)
May 26, 2020	110.49	111.67	110.19	111.44	421,883	+5.88(+5.57%)
May 22, 2020	105.95	106.01	105.17	105.56	147,001	-0.35(-0.33%)
May 21, 2020	106.74	106.97	105.53	105.91	147,309	-1.68(-1.56%)
May 20, 2020	107.61	108.05	107.10	107.59	181,108	+1.44(+1.35%)
May 19, 2020	107.12	107.47	106.16	106.16	245,631	-1.12(-1.05%)
May 18, 2020	106.37	107.53	106.05	107.28	263,124	+2.32(+2.21%)
May 15, 2020	104.34	105.38	104.26	104.96	199,453	-0.05(-0.05%)
May 14, 2020	104.16	105.11	103.43	105.02	284,311	-0.73(-0.69%)
May 13, 2020	107.60	107.60	105.07	105.74	379,141	-2.16(-2.01%)
May 12, 2020	109.14	109.91	107.80	107.91	395,636	-3.10(-2.79%)
May 11, 2020	110.65	111.23	110.41	111.00	199,492	+0.47(+0.42%)
May 08, 2020	109.53	110.94	109.51	110.54	240,770	+1.42(+1.30%)
May 07, 2020	109.06	109.73	108.85	109.12	163,369	-0.05(-0.05%)
May 06, 2020	110.85	110.85	109.04	109.17	146,373	-0.34(-0.31%)
May 05, 2020	110.03	110.34	109.35	109.51	139,137	+1.13(+1.04%)
May 04, 2020	107.98	108.60	107.59	108.38	211,031	-0.38(-0.35%)
May 01, 2020	109.23	109.76	108.66	108.76	203,908	-2.22(-2.00%)
Apr 30, 2020	112.15	112.31	110.42	110.98	295,474	-3.83(-3.34%)
Apr 29, 2020	114.63	115.65	114.17	114.81	189,977	+2.13(+1.89%)
Apr 28, 2020	113.35	113.98	112.66	112.68	217,978	+1.16(+1.04%)
Apr 27, 2020	111.12	111.72	110.67	111.53	178,513	+1.47(+1.34%)
Apr 24, 2020	110.22	110.26	109.27	110.05	127,066	+0.79(+0.72%)
Apr 23, 2020	109.88	110.69	109.25	109.26	173,811	+0.23(+0.21%)
Apr 22, 2020	109.68	109.68	108.75	109.04	202,335	+0.68(+0.63%)
Apr 21, 2020	109.06	109.53	108.12	108.36	246,919	-0.93(-0.85%)
Apr 20, 2020	110.16	110.60	109.23	109.29	196,821	-2.60(-2.33%)
Apr 17, 2020	112.21	112.21	110.92	111.89	201,458	+2.50(+2.28%)
Apr 16, 2020	109.55	109.64	108.21	109.40	217,569	-1.04(-0.94%)
Apr 15, 2020	111.40	111.40	110.12	110.44	336,568	-1.48(-1.32%)
Apr 14, 2020	112.04	112.47	111.08	111.92	331,620	+3.04(+2.79%)
Apr 13, 2020	109.33	109.37	107.92	108.89	171,808	-1.93(-1.74%)
Apr 09, 2020	111.53	112.10	110.53	110.82	240,770	-0.12(-0.11%)
Apr 08, 2020	110.60	111.27	109.32	110.93	266,089	+1.47(+1.35%)
Apr 07, 2020	112.76	112.85	109.46	109.46	266,865	-0.46(-0.42%)
Apr 06, 2020	107.75	110.28	107.22	109.92	365,456	+6.65(+6.44%)
Apr 03, 2020	103.09	103.88	102.35	103.26	375,409	-2.53(-2.39%)
Apr 02, 2020	104.08	106.07	103.91	105.80	325,850	+1.00(+0.95%)
Apr 01, 2020	105.96	107.15	104.61	104.80	443,313	-2.91(-2.70%)
Mar 31, 2020	107.93	109.69	107.35	107.71	397,153	-4.73(-4.21%)
Mar 30, 2020	111.72	112.50	110.45	112.44	305,555	+0.18(+0.16%)
Mar 27, 2020	110.37	114.03	110.29	112.26	373,590	+0.79(+0.71%)
Mar 26, 2020	107.65	111.66	107.65	111.46	427,705	+4.45(+4.16%)
Mar 25, 2020	107.32	108.69	104.51	107.01	551,875	+4.36(+4.25%)
Mar 24, 2020	100.60	103.20	99.27	102.65	461,802	+4.63(+4.73%)
Mar 23, 2020	100.33	100.94	95.82	98.02	553,003	-4.73(-4.60%)
Mar 20, 2020	105.87	107.50	102.75	102.75	359,308	-1.56(-1.50%)
Mar 19, 2020	104.21	106.23	103.19	104.31	545,164	+1.91(+1.86%)
Mar 18, 2020	102.23	105.23	98.85	102.40	657,527	-2.49(-2.37%)
Mar 17, 2020	102.00	105.61	100.31	104.89	842,500	+9.17(+9.58%)
Mar 16, 2020	97.05	99.26	95.29	95.72	464,088	-6.82(-6.65%)
Mar 13, 2020	103.38	103.46	98.45	102.54	508,586	+3.56(+3.59%)
Mar 12, 2020	104.79	104.79	98.35	98.99	607,896	-9.34(-8.62%)
Mar 11, 2020	110.42	111.37	108.17	108.33	640,991	-3.71(-3.31%)
Mar 10, 2020	111.42	112.05	108.72	112.04	523,731	+3.71(+3.42%)
Mar 09, 2020	108.16	110.89	107.85	108.33	493,262	-3.81(-3.40%)
Mar 06, 2020	112.42	112.82	111.34	112.14	331,198	-1.84(-1.62%)
Mar 05, 2020	114.25	114.54	113.63	113.99	455,485	-2.34(-2.01%)
Mar 04, 2020	114.25	116.45	113.81	116.33	277,274	+0.79(+0.69%)
Mar 03, 2020	116.85	118.21	114.71	115.53	327,563	-1.55(-1.33%)

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.