Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	81.27	81.95	81.23	81.78	13,616,838	+0.83(+1.03%)
Jun 29, 2020	81.66	81.69	80.58	80.95	44,599,636	-0.67(-0.82%)
Jun 26, 2020	82.24	82.24	81.48	81.62	7,571,745	-0.75(-0.91%)
Jun 25, 2020	82.33	82.43	81.84	82.37	15,436,568	-0.06(-0.07%)
Jun 24, 2020	83.08	83.10	81.84	82.43	14,697,355	-0.90(-1.08%)
Jun 23, 2020	83.46	83.48	83.24	83.33	6,017,921	+0.14(+0.17%)
Jun 22, 2020	83.29	83.41	83.08	83.19	10,020,752	-0.13(-0.16%)
Jun 19, 2020	83.77	83.77	83.10	83.32	7,964,971	-0.11(-0.13%)
Jun 18, 2020	83.37	83.60	83.23	83.42	7,476,925	-0.25(-0.30%)
Jun 17, 2020	83.92	84.02	83.60	83.67	9,801,528	-0.19(-0.23%)
Jun 16, 2020	84.38	84.44	83.58	83.87	14,942,249	+0.61(+0.73%)
Jun 15, 2020	82.19	83.84	81.95	83.26	14,325,365	+0.57(+0.69%)
Jun 12, 2020	82.92	83.14	82.10	82.69	15,591,266	+0.82(+1.01%)
Jun 11, 2020	82.89	82.93	81.73	81.86	13,415,895	-2.14(-2.55%)
Jun 10, 2020	83.89	84.44	83.57	84.00	11,749,498	-0.14(-0.16%)
Jun 09, 2020	84.31	84.38	83.82	84.14	18,142,576	-0.55(-0.65%)
Jun 08, 2020	84.79	84.79	84.49	84.69	10,316,282	+0.12(+0.14%)
Jun 05, 2020	84.70	85.10	84.55	84.57	8,589,384	+0.86(+1.03%)
Jun 04, 2020	83.96	83.97	83.55	83.71	7,035,173	-0.27(-0.33%)
Jun 03, 2020	83.81	84.19	83.72	83.98	13,739,644	+0.53(+0.64%)
Jun 02, 2020	82.81	83.49	82.53	83.45	11,892,628	+0.84(+1.02%)
Jun 01, 2020	81.93	82.61	81.80	82.61	13,566,050	+0.54(+0.66%)
May 29, 2020	81.67	82.22	81.49	82.07	12,618,489	+0.39(+0.47%)
May 28, 2020	81.78	82.14	81.57	81.68	16,112,639	+0.05(+0.06%)
May 27, 2020	81.96	81.99	81.21	81.63	7,758,812	+0.24(+0.30%)
May 26, 2020	81.29	81.66	80.63	81.39	9,826,203	+0.69(+0.86%)
May 22, 2020	80.43	80.78	80.24	80.70	7,552,650	+0.27(+0.33%)
May 21, 2020	80.46	80.64	80.23	80.43	11,977,745	-0.02(-0.02%)
May 20, 2020	80.05	80.63	79.95	80.45	11,973,650	+0.87(+1.09%)
May 19, 2020	79.47	79.82	79.30	79.58	11,723,195	+0.10(+0.12%)
May 18, 2020	79.37	79.53	79.07	79.48	10,793,852	+1.33(+1.70%)
May 15, 2020	77.83	78.28	77.64	78.16	11,134,728	+0.04(+0.05%)
May 14, 2020	78.00	78.36	77.46	78.11	11,355,848	-0.22(-0.28%)
May 13, 2020	78.86	78.92	78.17	78.33	11,153,141	-0.47(-0.59%)
May 12, 2020	79.38	79.40	78.78	78.80	10,015,273	-0.04(-0.05%)
May 11, 2020	79.01	79.16	78.83	78.84	4,825,666	-0.34(-0.43%)
May 08, 2020	78.75	79.19	78.67	79.18	10,657,996	+0.76(+0.97%)
May 07, 2020	78.77	79.03	78.36	78.41	5,668,616	+0.20(+0.26%)
May 06, 2020	78.63	78.77	78.21	78.21	8,667,745	-0.30(-0.38%)
May 05, 2020	78.24	78.62	78.18	78.51	8,842,477	+0.60(+0.77%)
May 04, 2020	77.87	78.08	77.61	77.91	7,052,524	-0.11(-0.14%)
May 01, 2020	78.73	78.84	77.96	78.02	9,238,736	-1.25(-1.58%)
Apr 30, 2020	78.83	79.38	78.41	79.27	12,954,667	+0.18(+0.23%)
Apr 29, 2020	78.30	79.19	78.13	79.08	8,399,114	+1.31(+1.69%)
Apr 28, 2020	77.96	78.04	77.35	77.77	6,140,056	+0.14(+0.18%)
Apr 27, 2020	77.59	77.84	77.51	77.64	6,141,195	+0.30(+0.38%)
Apr 24, 2020	77.94	78.09	77.19	77.34	7,972,438	-0.51(-0.66%)
Apr 23, 2020	78.14	78.44	77.64	77.85	11,456,972	-0.14(-0.18%)
Apr 22, 2020	78.02	78.24	77.75	78.00	7,078,431	+0.76(+0.98%)
Apr 21, 2020	77.88	77.96	77.12	77.23	17,586,290	-1.67(-2.12%)
Apr 20, 2020	79.36	79.76	78.70	78.91	10,301,377	-1.24(-1.55%)
Apr 17, 2020	80.28	80.36	79.83	80.15	9,250,601	+0.42(+0.52%)
Apr 16, 2020	79.63	79.78	78.91	79.73	7,495,078	-0.06(-0.07%)
Apr 15, 2020	79.32	79.85	78.96	79.79	12,914,363	-0.78(-0.97%)
Apr 14, 2020	81.00	81.09	80.03	80.57	12,808,369	+0.20(+0.25%)
Apr 13, 2020	81.02	81.06	79.38	80.37	11,491,860	-0.98(-1.21%)
Apr 09, 2020	80.45	82.83	80.04	81.36	18,096,428	+5.11(+6.71%)
Apr 08, 2020	74.94	76.54	74.87	76.24	7,934,957	+1.70(+2.29%)
Apr 07, 2020	75.30	75.60	74.23	74.54	8,756,112	+0.26(+0.34%)
Apr 06, 2020	73.87	74.40	73.65	74.28	9,232,833	+1.81(+2.50%)
Apr 03, 2020	73.97	74.03	72.20	72.47	9,538,316	-1.45(-1.96%)
Apr 02, 2020	73.45	75.18	73.07	73.92	7,959,697	+0.50(+0.68%)

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.