Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	87.74	88.33	87.55	88.16	11,745,546	+0.41(+0.47%)
May 28, 2020	87.85	88.24	87.63	87.75	14,997,973	+0.05(+0.06%)
May 27, 2020	88.05	88.08	87.25	87.70	7,222,060	+0.26(+0.30%)
May 26, 2020	87.33	87.73	86.62	87.44	9,146,430	+0.74(+0.86%)
May 22, 2020	86.41	86.79	86.21	86.70	7,030,160	+0.29(+0.33%)
May 21, 2020	86.44	86.63	86.19	86.41	11,149,129	-0.02(-0.02%)
May 20, 2020	86.00	86.63	85.89	86.43	11,145,317	+0.93(+1.09%)
May 19, 2020	85.37	85.75	85.19	85.49	10,912,189	+0.10(+0.12%)
May 18, 2020	85.27	85.44	84.95	85.39	10,047,137	+1.43(+1.70%)
May 15, 2020	83.61	84.10	83.41	83.96	10,364,432	+0.04(+0.05%)
May 14, 2020	83.80	84.19	83.22	83.92	10,570,255	-0.23(-0.28%)
May 13, 2020	84.72	84.78	83.98	84.15	10,381,571	-0.50(-0.59%)
May 12, 2020	85.28	85.30	84.63	84.66	9,322,420	-0.04(-0.05%)
May 11, 2020	84.88	85.05	84.69	84.70	4,491,828	-0.36(-0.43%)
May 08, 2020	84.60	85.08	84.52	85.06	9,920,680	+0.82(+0.97%)
May 07, 2020	84.62	84.91	84.19	84.24	5,276,463	+0.22(+0.26%)
May 06, 2020	84.47	84.62	84.02	84.02	8,068,113	-0.32(-0.38%)
May 05, 2020	84.06	84.47	83.99	84.34	8,230,757	+0.65(+0.77%)
May 04, 2020	83.66	83.89	83.38	83.70	6,564,633	-0.12(-0.14%)
May 01, 2020	84.58	84.70	83.76	83.82	8,599,604	-1.34(-1.58%)
Apr 30, 2020	84.69	85.28	84.24	85.16	12,058,470	+0.20(+0.23%)
Apr 29, 2020	84.12	85.07	83.94	84.96	7,818,068	+1.41(+1.69%)
Apr 28, 2020	83.76	83.84	83.10	83.55	5,715,290	+0.15(+0.18%)
Apr 27, 2020	83.35	83.63	83.27	83.41	5,716,351	+0.32(+0.38%)
Apr 24, 2020	83.73	83.90	82.93	83.09	7,420,909	-0.55(-0.66%)
Apr 23, 2020	83.95	84.27	83.41	83.64	10,664,385	-0.15(-0.18%)
Apr 22, 2020	83.82	84.06	83.53	83.79	6,588,749	+0.82(+0.98%)
Apr 21, 2020	83.67	83.75	82.85	82.98	16,369,679	-1.80(-2.12%)
Apr 20, 2020	85.25	85.68	84.55	84.77	9,588,733	-1.33(-1.55%)
Apr 17, 2020	86.24	86.33	85.76	86.11	8,610,650	+0.45(+0.52%)
Apr 16, 2020	85.55	85.71	84.77	85.66	6,976,573	-0.06(-0.07%)
Apr 15, 2020	85.22	85.79	84.83	85.72	12,020,955	-0.84(-0.97%)
Apr 14, 2020	87.02	87.11	85.98	86.56	11,922,293	+0.21(+0.25%)
Apr 13, 2020	87.04	87.09	85.28	86.35	10,696,860	-1.06(-1.21%)
Apr 09, 2020	86.43	88.99	85.99	87.40	16,844,526	+5.50(+6.71%)
Apr 08, 2020	80.51	82.23	80.44	81.91	7,386,021	+1.83(+2.29%)
Apr 07, 2020	80.89	81.22	79.74	80.08	8,150,368	+0.28(+0.34%)
Apr 06, 2020	79.35	79.93	79.12	79.80	8,594,110	+1.94(+2.50%)
Apr 03, 2020	79.47	79.54	77.57	77.86	8,878,461	-1.56(-1.96%)
Apr 02, 2020	78.91	80.77	78.50	79.42	7,409,050	+0.53(+0.68%)
Apr 01, 2020	79.69	79.70	78.62	78.88	7,833,586	-2.20(-2.71%)
Mar 31, 2020	81.15	81.73	80.92	81.08	7,907,833	-0.52(-0.64%)
Mar 30, 2020	80.89	82.15	80.43	81.60	9,024,994	+0.83(+1.03%)
Mar 27, 2020	79.00	82.14	78.73	80.77	31,428,468	+0.52(+0.65%)
Mar 26, 2020	77.31	80.31	77.31	80.25	13,008,317	+3.20(+4.15%)
Mar 25, 2020	75.39	79.01	75.39	77.05	12,204,519	+1.78(+2.37%)
Mar 24, 2020	73.86	75.45	73.59	75.27	13,454,419	+2.89(+4.00%)
Mar 23, 2020	74.08	74.17	71.18	72.37	6,799,961	-1.34(-1.82%)
Mar 20, 2020	75.42	76.03	73.49	73.72	6,672,331	-1.65(-2.19%)
Mar 19, 2020	75.75	76.82	74.92	75.37	9,839,294	-1.75(-2.27%)
Mar 18, 2020	78.24	79.06	75.81	77.12	8,059,727	-3.44(-4.27%)
Mar 17, 2020	79.98	82.92	78.96	80.56	14,078,947	+0.57(+0.72%)
Mar 16, 2020	80.01	82.14	77.89	79.99	11,534,100	-4.89(-5.76%)
Mar 13, 2020	82.80	84.93	82.80	84.88	13,292,430	+2.64(+3.22%)
Mar 12, 2020	80.94	85.10	80.71	82.23	14,597,624	-3.47(-4.05%)
Mar 11, 2020	86.63	86.67	85.01	85.71	16,555,125	-1.93(-2.21%)
Mar 10, 2020	87.42	88.02	86.09	87.64	20,091,746	+1.45(+1.68%)
Mar 09, 2020	87.72	87.72	84.36	86.19	20,300,574	-4.21(-4.66%)
Mar 06, 2020	90.01	90.54	89.67	90.41	17,799,156	-1.16(-1.27%)
Mar 05, 2020	92.03	92.10	91.37	91.57	18,292,190	-1.20(-1.29%)
Mar 04, 2020	92.11	92.84	92.10	92.77	14,733,733	+1.22(+1.33%)
Mar 03, 2020	91.89	92.75	91.25	91.55	25,138,656	-0.37(-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.