Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	87.99	88.29	87.84	88.13	8,628	+0.18(+0.21%)
May 28, 2020	88.08	88.14	87.66	87.95	3,710	+0.01(+0.01%)
May 27, 2020	87.89	88.09	87.66	87.94	6,717	+0.08(+0.09%)
May 26, 2020	87.81	88.06	87.66	87.86	5,792	+0.17(+0.19%)
May 22, 2020	87.58	87.79	87.37	87.69	1,955	+0.12(+0.13%)
May 21, 2020	87.34	87.79	87.33	87.57	3,257	+0.05(+0.05%)
May 20, 2020	87.54	87.69	87.23	87.52	4,763	+0.32(+0.36%)
May 19, 2020	86.91	87.21	86.91	87.21	22,848	-0.27(-0.30%)
May 18, 2020	87.63	87.75	87.25	87.47	3,229	+0.66(+0.76%)
May 15, 2020	87.02	87.02	86.58	86.82	2,530	-0.10(-0.12%)
May 14, 2020	86.81	87.09	86.63	86.92	2,193	+0.08(+0.09%)
May 13, 2020	86.72	86.96	86.72	86.84	2,598	-0.09(-0.10%)
May 12, 2020	87.16	87.16	86.71	86.93	1,990	+0.03(+0.04%)
May 11, 2020	86.97	87.16	86.62	86.90	39,765	-0.19(-0.22%)
May 08, 2020	87.02	87.16	86.90	87.09	3,451	+0.02(+0.02%)
May 07, 2020	86.76	87.07	86.76	87.07	1,151	+0.16(+0.18%)
May 06, 2020	87.01	87.13	86.68	86.92	10,851	-0.07(-0.08%)
May 05, 2020	87.19	87.26	86.78	86.99	6,666	+0.03(+0.03%)
May 04, 2020	86.82	86.96	86.80	86.96	2,719	+0.07(+0.08%)
May 01, 2020	86.85	87.06	86.85	86.89	690	-0.10(-0.12%)
Apr 30, 2020	86.85	87.14	86.64	86.99	4,302	+0.30(+0.34%)
Apr 29, 2020	87.08	87.08	86.61	86.69	39,612	-0.09(-0.11%)
Apr 28, 2020	86.46	86.95	86.46	86.79	11,394	+0.26(+0.30%)
Apr 27, 2020	86.47	86.53	86.38	86.53	1,943	-0.16(-0.18%)
Apr 24, 2020	86.77	86.96	86.42	86.69	32,070	-0.16(-0.18%)
Apr 23, 2020	87.01	87.01	86.53	86.84	2,600	+0.26(+0.30%)
Apr 22, 2020	86.52	86.78	86.31	86.58	3,068	+0.52(+0.61%)
Apr 21, 2020	86.37	86.72	86.06	86.06	8,602	-0.48(-0.55%)
Apr 20, 2020	86.94	86.94	86.52	86.53	6,516	-0.61(-0.70%)
Apr 17, 2020	86.95	87.45	86.85	87.14	59,064	+0.10(+0.12%)
Apr 16, 2020	86.86	87.06	86.77	87.04	22,288	-0.07(-0.08%)
Apr 15, 2020	86.80	87.12	86.80	87.11	2,404	-0.07(-0.08%)
Apr 14, 2020	86.91	87.27	86.89	87.18	130,032	+0.41(+0.48%)
Apr 13, 2020	86.43	86.90	86.43	86.77	140,320	+0.19(+0.22%)
Apr 09, 2020	87.21	87.21	86.34	86.58	5,883	+1.03(+1.20%)
Apr 08, 2020	84.52	85.74	84.52	85.55	16,363	+0.94(+1.11%)
Apr 07, 2020	84.37	84.61	84.34	84.61	9,484	+0.36(+0.42%)
Apr 06, 2020	84.18	84.33	84.06	84.26	5,731	+0.35(+0.42%)
Apr 03, 2020	84.56	84.56	83.77	83.90	8,767	-0.20(-0.24%)
Apr 02, 2020	83.90	84.59	83.89	84.11	7,522	-0.06(-0.08%)
Apr 01, 2020	84.73	84.73	83.90	84.17	7,537	-0.22(-0.26%)
Mar 31, 2020	84.66	84.66	84.24	84.39	4,326	+0.06(+0.08%)
Mar 30, 2020	83.59	84.77	83.59	84.33	2,129	+1.12(+1.35%)
Mar 27, 2020	83.67	83.76	83.20	83.20	7,173	-0.29(-0.35%)
Mar 26, 2020	82.17	83.49	82.17	83.49	18,331	+0.91(+1.11%)
Mar 25, 2020	81.57	82.82	79.89	82.58	19,880	+1.42(+1.75%)
Mar 24, 2020	80.75	81.16	80.56	81.16	11,922	+1.03(+1.29%)
Mar 23, 2020	79.13	80.81	79.13	80.13	19,344	+1.57(+2.00%)
Mar 20, 2020	79.21	79.77	78.47	78.56	15,040	-0.32(-0.41%)
Mar 19, 2020	79.61	80.69	78.88	78.88	21,019	-1.94(-2.40%)
Mar 18, 2020	81.90	82.26	79.45	80.82	324,995	-1.69(-2.04%)
Mar 17, 2020	82.43	83.34	82.43	82.50	23,106	-1.27(-1.52%)
Mar 16, 2020	82.74	84.27	82.74	83.77	215,179	-1.23(-1.44%)
Mar 13, 2020	85.55	85.55	84.27	85.00	17,932	+1.08(+1.29%)
Mar 12, 2020	84.55	85.30	77.32	83.92	45,003	-1.81(-2.11%)
Mar 11, 2020	86.53	86.68	85.64	85.73	10,528	-0.95(-1.10%)
Mar 10, 2020	87.33	87.33	86.55	86.68	19,981	-0.76(-0.87%)
Mar 09, 2020	87.47	87.76	87.29	87.43	84,117	-1.25(-1.41%)
Mar 06, 2020	88.68	88.72	88.49	88.68	19,899	-0.22(-0.25%)
Mar 05, 2020	89.06	89.06	88.83	88.91	10,877	-0.07(-0.08%)
Mar 04, 2020	89.00	89.01	88.93	88.98	70,322	+0.29(+0.32%)
Mar 03, 2020	88.67	88.76	88.60	88.69	12,249	+0.22(+0.24%)

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.