Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	82.05	82.62	81.88	82.42	32,286,000	+0.33(+0.40%)
May 28, 2020	82.13	82.55	81.94	82.09	23,282,660	+0.08(+0.10%)
May 27, 2020	82.42	82.45	81.66	82.01	24,905,040	+0.17(+0.21%)
May 26, 2020	81.83	82.16	81.18	81.84	27,673,606	+0.61(+0.75%)
May 22, 2020	80.95	81.33	80.81	81.23	11,311,899	+0.20(+0.25%)
May 21, 2020	81.03	81.23	80.80	81.03	23,307,268	-0.02(-0.02%)
May 20, 2020	80.62	81.25	80.55	81.05	36,053,768	+0.85(+1.06%)
May 19, 2020	80.04	80.43	79.89	80.20	18,484,896	+0.10(+0.12%)
May 18, 2020	79.96	80.16	79.66	80.10	31,902,008	+1.39(+1.77%)
May 15, 2020	78.37	78.84	78.17	78.71	34,133,300	+0.11(+0.14%)
May 14, 2020	78.46	78.90	77.98	78.60	30,429,306	-0.27(-0.34%)
May 13, 2020	79.35	79.42	78.74	78.87	29,961,722	-0.42(-0.53%)
May 12, 2020	79.91	80.00	79.29	79.29	25,332,370	-0.10(-0.13%)
May 11, 2020	79.58	79.72	79.34	79.39	14,285,149	-0.36(-0.45%)
May 08, 2020	79.33	79.76	79.27	79.75	21,813,200	+0.75(+0.95%)
May 07, 2020	79.20	79.71	78.97	79.00	19,581,670	+0.20(+0.25%)
May 06, 2020	79.33	79.42	78.77	78.80	18,823,272	-0.45(-0.57%)
May 05, 2020	78.82	79.25	78.81	79.25	26,484,134	+0.68(+0.87%)
May 04, 2020	78.53	78.87	78.20	78.57	20,400,740	-0.11(-0.14%)
May 01, 2020	79.34	79.54	78.61	78.68	31,859,300	-1.75(-2.18%)
Apr 30, 2020	79.85	80.56	79.53	80.43	34,636,008	+0.16(+0.20%)
Apr 29, 2020	79.43	80.36	79.27	80.27	34,837,644	+1.39(+1.76%)
Apr 28, 2020	79.07	79.12	78.44	78.88	23,927,344	+0.24(+0.31%)
Apr 27, 2020	78.70	78.93	78.51	78.64	20,550,708	+0.32(+0.41%)
Apr 24, 2020	79.12	79.23	78.16	78.32	37,944,900	-0.74(-0.94%)
Apr 23, 2020	79.25	79.66	78.73	79.06	23,896,296	-0.04(-0.05%)
Apr 22, 2020	79.26	79.37	78.84	79.10	15,720,903	+0.69(+0.88%)
Apr 21, 2020	78.99	79.06	78.25	78.41	42,333,632	-1.46(-1.83%)
Apr 20, 2020	80.29	80.79	79.72	79.87	24,672,532	-1.22(-1.50%)
Apr 17, 2020	81.32	81.40	80.85	81.09	38,251,800	+0.41(+0.51%)
Apr 16, 2020	80.56	80.75	79.93	80.68	25,820,568	-0.08(-0.10%)
Apr 15, 2020	80.25	80.91	79.96	80.76	34,367,536	-0.76(-0.93%)
Apr 14, 2020	81.91	82.09	80.97	81.52	37,632,744	+0.34(+0.42%)
Apr 13, 2020	81.81	81.92	80.42	81.18	40,388,276	-1.18(-1.43%)
Apr 09, 2020	81.97	84.05	81.49	82.36	88,846,800	+5.06(+6.55%)
Apr 08, 2020	75.96	77.63	75.69	77.30	46,291,248	+1.96(+2.60%)
Apr 07, 2020	76.43	76.72	75.24	75.34	35,120,568	+0.00(+0.00%)
Apr 06, 2020	75.06	75.56	74.81	75.34	32,347,480	+1.79(+2.43%)
Apr 03, 2020	75.00	75.20	73.32	73.55	39,986,100	-1.61(-2.14%)
Apr 02, 2020	74.37	76.30	74.23	75.16	31,824,762	+0.58(+0.78%)
Apr 01, 2020	75.18	75.27	74.37	74.58	36,858,952	-2.49(-3.23%)
Mar 31, 2020	77.37	77.71	76.98	77.07	31,103,148	-0.62(-0.80%)
Mar 30, 2020	77.10	78.04	76.64	77.69	35,016,900	+0.66(+0.86%)
Mar 27, 2020	75.44	78.37	75.36	77.03	66,536,700	+0.20(+0.26%)
Mar 26, 2020	73.70	76.83	73.70	76.83	41,964,044	+3.36(+4.57%)
Mar 25, 2020	72.25	75.57	72.08	73.47	45,691,848	+2.01(+2.81%)
Mar 24, 2020	70.09	71.95	69.90	71.46	51,304,104	+2.83(+4.12%)
Mar 23, 2020	70.05	70.12	67.52	68.63	48,861,852	-1.12(-1.61%)
Mar 20, 2020	71.41	72.14	69.41	69.75	55,796,500	-1.60(-2.24%)
Mar 19, 2020	71.86	72.67	70.77	71.35	45,706,268	-1.64(-2.25%)
Mar 18, 2020	73.85	74.75	71.91	72.99	54,289,192	-3.37(-4.41%)
Mar 17, 2020	75.55	77.70	74.63	76.36	68,565,248	+0.71(+0.94%)
Mar 16, 2020	75.72	77.65	74.30	75.65	43,040,856	-4.40(-5.50%)
Mar 13, 2020	80.00	80.28	78.14	80.05	69,164,600	+2.44(+3.14%)
Mar 12, 2020	76.38	80.25	76.23	77.61	82,868,336	-3.23(-4.00%)
Mar 11, 2020	81.25	81.69	80.20	80.84	60,106,936	-1.80(-2.18%)
Mar 10, 2020	82.62	82.87	81.13	82.64	57,596,856	+1.25(+1.54%)
Mar 09, 2020	80.20	83.49	79.64	81.39	73,606,272	-3.66(-4.30%)
Mar 06, 2020	84.53	85.28	84.09	85.05	69,860,600	-0.97(-1.13%)
Mar 05, 2020	86.36	86.51	85.85	86.02	62,453,008	-1.10(-1.26%)
Mar 04, 2020	86.66	87.16	86.59	87.12	52,590,888	+1.18(+1.37%)
Mar 03, 2020	86.38	87.19	85.74	85.94	58,720,104	-0.37(-0.43%)

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.