Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	100.19	100.52	99.95	100.36	3,730	+0.34(+0.34%)
Apr 29, 2020	100.46	100.46	99.91	100.01	34,338	-0.11(-0.11%)
Apr 28, 2020	99.74	100.30	99.74	100.12	9,877	+0.30(+0.30%)
Apr 27, 2020	99.75	99.82	99.64	99.82	1,685	-0.18(-0.18%)
Apr 24, 2020	100.10	100.32	99.69	100.00	27,800	-0.18(-0.18%)
Apr 23, 2020	100.38	100.38	99.82	100.18	2,254	+0.30(+0.30%)
Apr 22, 2020	99.81	100.11	99.57	99.88	2,660	+0.60(+0.61%)
Apr 21, 2020	99.63	100.04	99.28	99.28	7,457	-0.55(-0.55%)
Apr 20, 2020	100.29	100.29	99.81	99.83	5,649	-0.70(-0.70%)
Apr 17, 2020	100.31	100.88	100.19	100.53	51,200	+0.12(+0.12%)
Apr 16, 2020	100.20	100.44	100.10	100.41	19,321	-0.08(-0.08%)
Apr 15, 2020	100.14	100.50	100.14	100.49	2,084	-0.08(-0.08%)
Apr 14, 2020	100.26	100.68	100.24	100.57	112,719	+0.48(+0.48%)
Apr 13, 2020	99.70	100.25	99.70	100.09	121,637	+0.22(+0.22%)
Apr 09, 2020	100.61	100.61	99.60	99.87	5,100	+1.19(+1.20%)
Apr 08, 2020	97.50	98.91	97.50	98.69	14,185	+1.08(+1.11%)
Apr 07, 2020	97.33	97.61	97.30	97.61	8,222	+0.41(+0.42%)
Apr 06, 2020	97.10	97.29	96.97	97.20	4,968	+0.41(+0.42%)
Apr 03, 2020	97.55	97.55	96.64	96.79	7,600	-0.23(-0.24%)
Apr 02, 2020	96.79	97.58	96.78	97.03	6,521	-0.07(-0.08%)
Apr 01, 2020	97.75	97.75	96.79	97.10	6,534	-0.53(-0.55%)
Mar 31, 2020	97.95	97.95	97.46	97.63	3,740	+0.07(+0.08%)
Mar 30, 2020	96.71	98.08	96.71	97.56	1,841	+1.30(+1.35%)
Mar 27, 2020	96.80	96.90	96.26	96.26	6,200	-0.33(-0.35%)
Mar 26, 2020	95.07	96.59	95.07	96.59	15,845	+1.06(+1.11%)
Mar 25, 2020	94.37	95.82	92.43	95.54	17,184	+1.64(+1.75%)
Mar 24, 2020	93.42	93.90	93.20	93.90	10,305	+1.20(+1.29%)
Mar 23, 2020	91.55	93.49	91.55	92.70	16,720	+1.81(+2.00%)
Mar 20, 2020	91.64	92.29	90.78	90.89	13,000	-0.37(-0.41%)
Mar 19, 2020	92.10	93.35	91.26	91.26	18,168	-2.24(-2.40%)
Mar 18, 2020	94.75	95.17	91.92	93.50	280,909	-1.95(-2.04%)
Mar 17, 2020	95.37	96.42	95.37	95.45	19,972	-1.47(-1.52%)
Mar 16, 2020	95.72	97.49	95.72	96.92	185,990	-1.42(-1.44%)
Mar 13, 2020	98.98	98.98	97.50	98.34	15,500	+1.25(+1.29%)
Mar 12, 2020	97.82	98.69	89.46	97.09	38,899	-2.09(-2.11%)
Mar 11, 2020	100.11	100.28	99.08	99.18	9,100	-1.10(-1.10%)
Mar 10, 2020	101.04	101.04	100.13	100.28	17,271	-0.88(-0.87%)
Mar 09, 2020	101.20	101.53	100.99	101.16	72,707	-1.44(-1.41%)
Mar 06, 2020	102.59	102.64	102.38	102.60	17,200	-0.26(-0.25%)
Mar 05, 2020	103.03	103.03	102.77	102.86	9,402	-0.08(-0.08%)
Mar 04, 2020	102.97	102.98	102.88	102.94	60,783	+0.33(+0.32%)
Mar 03, 2020	102.59	102.69	102.51	102.61	10,588	+0.25(+0.24%)
Mar 02, 2020	102.19	102.46	102.16	102.36	31,610	-0.28(-0.27%)
Feb 28, 2020	102.64	102.65	102.15	102.64	14,900	+0.50(+0.48%)
Feb 27, 2020	102.41	102.41	102.14	102.14	34,762	-0.26(-0.25%)
Feb 26, 2020	102.34	102.43	102.34	102.40	2,347	+0.08(+0.08%)
Feb 25, 2020	102.55	102.55	102.31	102.32	14,300	-0.30(-0.29%)
Feb 24, 2020	102.54	102.72	102.53	102.62	11,512	-0.12(-0.12%)
Feb 21, 2020	102.81	102.81	102.63	102.75	14,000	+0.08(+0.08%)
Feb 20, 2020	102.54	102.73	102.54	102.67	37,218	+0.18(+0.17%)
Feb 19, 2020	102.60	102.64	102.45	102.49	4,149	-0.14(-0.14%)
Feb 18, 2020	102.71	102.71	102.60	102.62	6,567	-0.05(-0.04%)
Feb 14, 2020	102.74	102.74	102.58	102.67	3,300	+0.04(+0.04%)
Feb 13, 2020	102.68	102.73	102.54	102.63	2,398	+0.12(+0.12%)
Feb 12, 2020	102.43	102.64	102.43	102.51	5,476	+0.01(+0.01%)
Feb 11, 2020	102.59	102.59	102.42	102.50	4,347	+0.01(+0.01%)
Feb 10, 2020	102.41	102.55	102.41	102.49	6,401	+0.04(+0.04%)
Feb 07, 2020	102.57	102.57	102.45	102.45	3,200	+0.06(+0.06%)
Feb 06, 2020	102.44	102.48	102.23	102.39	3,015	+0.14(+0.13%)
Feb 05, 2020	102.33	102.34	102.17	102.25	12,338	+0.09(+0.09%)
Feb 04, 2020	102.24	102.24	102.06	102.16	10,580	-0.16(-0.15%)

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.