Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	85.91	87.41	85.54	86.91	2,046,638	-0.07(-0.08%)
Jun 29, 2020	85.02	87.18	84.32	86.98	1,292,142	+2.19(+2.58%)
Jun 26, 2020	85.80	86.47	84.17	84.79	4,644,300	-1.21(-1.41%)
Jun 25, 2020	86.32	86.68	84.85	86.00	1,611,248	-0.56(-0.65%)
Jun 24, 2020	87.44	87.54	84.95	86.56	2,846,302	-1.36(-1.55%)
Jun 23, 2020	88.96	89.29	87.72	87.92	2,094,190	+0.10(+0.11%)
Jun 22, 2020	88.00	88.49	87.22	87.82	2,219,746	-0.44(-0.50%)
Jun 19, 2020	91.48	91.92	87.90	88.26	4,135,800	-1.87(-2.07%)
Jun 18, 2020	90.73	91.01	89.63	90.13	1,428,278	-1.13(-1.24%)
Jun 17, 2020	92.37	92.48	90.86	91.26	1,384,634	-0.60(-0.65%)
Jun 16, 2020	94.33	94.33	90.90	91.86	1,842,471	+0.42(+0.46%)
Jun 15, 2020	89.47	91.90	88.52	91.44	1,630,991	+0.16(+0.18%)
Jun 12, 2020	92.85	92.99	89.67	91.28	1,806,400	+0.61(+0.67%)
Jun 11, 2020	92.01	92.92	89.85	90.67	2,540,492	-3.42(-3.63%)
Jun 10, 2020	95.43	95.72	93.41	94.09	2,418,608	-1.47(-1.54%)
Jun 09, 2020	95.00	96.35	93.91	95.56	2,063,366	-0.43(-0.45%)
Jun 08, 2020	96.50	96.86	95.51	95.99	2,748,022	-0.53(-0.55%)
Jun 05, 2020	97.75	98.28	95.52	96.52	3,723,000	+1.53(+1.61%)
Jun 04, 2020	94.41	95.64	93.79	94.99	2,537,040	+0.43(+0.45%)
Jun 03, 2020	93.25	95.86	92.92	94.56	2,667,116	+2.35(+2.55%)
Jun 02, 2020	91.19	92.50	90.80	92.21	2,484,044	+1.69(+1.87%)
Jun 01, 2020	89.89	91.35	89.42	90.52	2,014,086	+0.79(+0.88%)
May 29, 2020	90.28	90.92	88.51	89.73	14,610,200	-1.12(-1.23%)
May 28, 2020	90.61	91.31	88.23	90.85	4,065,885	+0.61(+0.68%)
May 27, 2020	89.43	90.64	88.75	90.24	4,590,876	+2.19(+2.49%)
May 26, 2020	89.80	90.94	87.88	88.05	3,680,787	+0.80(+0.92%)
May 22, 2020	88.42	88.47	86.09	87.25	2,247,900	-0.76(-0.86%)
May 21, 2020	88.05	88.27	86.69	88.01	2,235,925	-0.08(-0.09%)
May 20, 2020	88.45	88.45	87.14	88.09	2,653,773	+1.23(+1.42%)
May 19, 2020	86.21	88.18	85.46	86.86	2,066,566	+0.10(+0.12%)
May 18, 2020	87.76	88.44	85.98	86.76	2,550,098	+1.86(+2.19%)
May 15, 2020	82.58	85.31	82.10	84.90	3,998,400	+1.61(+1.93%)
May 14, 2020	79.20	83.49	77.58	83.29	2,683,047	+2.85(+3.54%)
May 13, 2020	83.39	83.78	79.27	80.44	2,809,081	-3.56(-4.24%)
May 12, 2020	87.09	87.63	83.99	84.00	1,926,227	-2.37(-2.74%)
May 11, 2020	85.62	87.24	85.32	86.37	1,785,011	+0.19(+0.22%)
May 08, 2020	86.04	86.58	85.00	86.18	1,949,300	+1.58(+1.87%)
May 07, 2020	84.50	85.48	84.04	84.60	1,874,058	+1.43(+1.72%)
May 06, 2020	83.80	84.36	82.88	83.17	1,440,291	-0.11(-0.13%)
May 05, 2020	84.43	84.88	82.68	83.28	1,929,792	+0.19(+0.23%)
May 04, 2020	82.46	83.66	81.16	83.09	1,892,926	-0.72(-0.86%)
May 01, 2020	84.39	84.90	82.75	83.81	2,130,500	-2.62(-3.03%)
Apr 30, 2020	86.19	88.78	85.66	86.43	2,319,667	-1.03(-1.18%)
Apr 29, 2020	90.53	90.53	86.25	87.46	3,261,044	-0.81(-0.92%)
Apr 28, 2020	90.12	90.47	87.21	88.27	2,664,592	+0.08(+0.09%)
Apr 27, 2020	87.10	88.71	86.98	88.19	1,840,087	+2.30(+2.68%)
Apr 24, 2020	85.78	86.40	84.23	85.89	2,132,100	+0.28(+0.33%)
Apr 23, 2020	86.68	87.33	84.55	85.61	2,108,911	-1.18(-1.36%)
Apr 22, 2020	83.00	87.46	82.70	86.79	2,923,281	+5.59(+6.88%)
Apr 21, 2020	80.09	81.77	79.90	81.20	2,768,825	-0.87(-1.06%)
Apr 20, 2020	82.81	84.13	81.60	82.07	1,827,522	-2.10(-2.49%)
Apr 17, 2020	83.14	84.97	82.09	84.17	3,326,600	-0.83(-0.98%)
Apr 16, 2020	77.58	80.19	76.70	85.00	2,376,028	+7.36(+9.48%)
Apr 15, 2020	77.19	78.48	76.48	77.64	1,904,535	-2.25(-2.82%)
Apr 14, 2020	78.30	80.41	77.39	79.89	2,502,880	+2.83(+3.67%)
Apr 13, 2020	79.78	80.13	75.17	77.06	2,010,931	-3.31(-4.12%)
Apr 09, 2020	77.59	82.10	77.00	80.37	4,199,800	+5.00(+6.63%)
Apr 08, 2020	72.22	75.66	70.86	75.37	3,681,396	+4.02(+5.63%)
Apr 07, 2020	73.99	75.50	70.00	71.35	3,908,632	+0.85(+1.21%)
Apr 06, 2020	66.55	71.18	66.47	70.50	3,683,732	+7.20(+11.37%)
Apr 03, 2020	65.71	66.09	62.16	63.30	2,631,500	-2.75(-4.16%)
Apr 02, 2020	67.31	68.94	64.54	66.05	3,399,677	-1.60(-2.37%)

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.