Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	79.84	80.38	79.67	80.23	12,907,387	+0.38(+0.47%)
May 28, 2020	79.95	80.30	79.74	79.85	16,481,536	+0.05(+0.06%)
May 27, 2020	80.13	80.15	79.40	79.80	7,936,449	+0.24(+0.30%)
May 26, 2020	79.47	79.84	78.82	79.57	10,051,172	+0.68(+0.86%)
May 22, 2020	78.63	78.97	78.45	78.89	7,725,567	+0.26(+0.33%)
May 21, 2020	78.66	78.84	78.44	78.63	12,251,974	-0.02(-0.02%)
May 20, 2020	78.25	78.83	78.16	78.65	12,247,785	+0.85(+1.09%)
May 19, 2020	77.69	78.03	77.52	77.80	11,991,596	+0.09(+0.12%)
May 18, 2020	77.59	77.75	77.30	77.70	11,040,976	+1.30(+1.70%)
May 15, 2020	76.08	76.53	75.90	76.41	11,389,656	+0.04(+0.05%)
May 14, 2020	76.26	76.61	75.73	76.37	11,615,839	-0.21(-0.28%)
May 13, 2020	77.10	77.15	76.42	76.58	11,408,491	-0.46(-0.59%)
May 12, 2020	77.60	77.63	77.02	77.04	10,244,571	-0.04(-0.05%)
May 11, 2020	77.24	77.39	77.07	77.07	4,936,149	-0.33(-0.43%)
May 08, 2020	76.99	77.42	76.91	77.40	10,902,009	+0.75(+0.97%)
May 07, 2020	77.00	77.26	76.61	76.66	5,798,398	+0.20(+0.26%)
May 06, 2020	76.87	77.00	76.46	76.46	8,866,192	-0.29(-0.38%)
May 05, 2020	76.49	76.86	76.43	76.75	9,044,924	+0.59(+0.77%)
May 04, 2020	76.13	76.33	75.87	76.16	7,213,990	-0.11(-0.14%)
May 01, 2020	76.96	77.07	76.22	76.27	9,450,256	-1.22(-1.58%)
Apr 30, 2020	77.06	77.60	76.66	77.49	13,251,273	+0.18(+0.23%)
Apr 29, 2020	76.55	77.42	76.38	77.31	8,591,417	+1.28(+1.69%)
Apr 28, 2020	76.22	76.30	75.62	76.03	6,280,637	+0.13(+0.18%)
Apr 27, 2020	75.85	76.10	75.77	75.90	6,281,802	+0.29(+0.38%)
Apr 24, 2020	76.19	76.34	75.47	75.61	8,154,972	-0.50(-0.66%)
Apr 23, 2020	76.39	76.68	75.90	76.11	11,719,287	-0.14(-0.18%)
Apr 22, 2020	76.27	76.49	76.01	76.25	7,240,497	+0.74(+0.98%)
Apr 21, 2020	76.14	76.21	75.40	75.51	17,988,938	-1.64(-2.12%)
Apr 20, 2020	77.58	77.97	76.94	77.14	10,537,233	-1.21(-1.55%)
Apr 17, 2020	78.48	78.56	78.04	78.35	9,462,400	+0.41(+0.52%)
Apr 16, 2020	77.85	77.99	77.14	77.95	7,666,683	-0.05(-0.07%)
Apr 15, 2020	77.55	78.07	77.20	78.00	13,210,046	-0.77(-0.97%)
Apr 14, 2020	79.18	79.27	78.24	78.77	13,101,625	+0.20(+0.25%)
Apr 13, 2020	79.21	79.25	77.60	78.57	11,754,974	-0.96(-1.21%)
Apr 09, 2020	78.65	80.98	78.25	79.54	18,510,758	+5.00(+6.71%)
Apr 08, 2020	73.26	74.83	73.20	74.54	8,116,633	+1.67(+2.29%)
Apr 07, 2020	73.61	73.91	72.56	72.87	8,956,588	+0.25(+0.34%)
Apr 06, 2020	72.21	72.74	72.00	72.62	9,444,224	+1.77(+2.50%)
Apr 03, 2020	72.31	72.38	70.58	70.85	9,756,702	-1.42(-1.96%)
Apr 02, 2020	71.80	73.50	71.44	72.27	8,141,939	+0.49(+0.68%)
Apr 01, 2020	72.52	72.52	71.55	71.78	8,608,471	-2.00(-2.71%)
Mar 31, 2020	73.84	74.37	73.64	73.78	8,690,074	-0.48(-0.64%)
Mar 30, 2020	73.61	74.75	73.19	74.25	9,917,745	+0.76(+1.03%)
Mar 27, 2020	71.89	74.74	71.65	73.50	34,537,368	+0.48(+0.65%)
Mar 26, 2020	70.35	73.08	70.35	73.02	14,295,097	+2.91(+4.15%)
Mar 25, 2020	68.60	71.90	68.60	70.11	13,411,788	+1.62(+2.36%)
Mar 24, 2020	67.21	68.66	66.97	68.49	14,785,328	+2.63(+4.00%)
Mar 23, 2020	67.41	67.49	64.78	65.86	7,472,612	-1.22(-1.82%)
Mar 20, 2020	68.63	69.18	66.87	67.08	7,332,357	-1.50(-2.19%)
Mar 19, 2020	68.94	69.90	68.17	68.58	10,812,595	-1.60(-2.27%)
Mar 18, 2020	71.19	71.94	68.99	70.18	8,856,994	-3.13(-4.27%)
Mar 17, 2020	72.78	75.45	71.86	73.31	15,471,634	+0.52(+0.72%)
Mar 16, 2020	72.81	74.74	70.87	72.79	12,675,051	-4.45(-5.76%)
Mar 13, 2020	75.34	77.28	75.34	77.24	14,607,315	+2.41(+3.22%)
Mar 12, 2020	73.65	77.44	73.44	74.83	16,041,619	-3.16(-4.05%)
Mar 11, 2020	78.83	78.87	77.36	77.99	18,192,754	-1.76(-2.21%)
Mar 10, 2020	79.55	80.09	78.34	79.75	22,079,218	+1.32(+1.68%)
Mar 09, 2020	79.82	79.82	76.77	78.44	22,308,704	-3.83(-4.66%)
Mar 06, 2020	81.91	82.39	81.60	82.27	19,559,844	-1.06(-1.27%)
Mar 05, 2020	83.75	83.81	83.15	83.33	20,101,652	-1.09(-1.29%)
Mar 04, 2020	83.82	84.48	83.81	84.42	16,191,191	+1.11(+1.33%)
Mar 03, 2020	83.61	84.40	83.04	83.31	27,625,368	-0.33(-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.