Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	126.88	128.22	125.64	126.42	1,297,853	-0.23(-0.18%)
Apr 29, 2021	124.61	126.74	124.38	126.66	1,264,494	+2.57(+2.07%)
Apr 28, 2021	124.13	125.12	123.60	124.09	1,077,583	-0.63(-0.50%)
Apr 27, 2021	122.78	125.25	122.50	124.72	1,578,267	+1.91(+1.56%)
Apr 26, 2021	124.17	124.58	122.09	122.80	1,147,435	-1.57(-1.27%)
Apr 23, 2021	123.54	124.99	122.75	124.38	1,001,225	+0.95(+0.77%)
Apr 22, 2021	122.99	125.02	122.76	123.43	1,185,650	+0.45(+0.37%)
Apr 21, 2021	120.83	123.36	120.21	122.98	1,286,786	+2.33(+1.93%)
Apr 20, 2021	122.36	122.36	119.38	120.65	1,784,622	-2.44(-1.98%)
Apr 19, 2021	125.03	125.52	122.82	123.09	1,356,248	-2.34(-1.86%)
Apr 16, 2021	125.04	125.59	124.76	125.43	1,735,857	+0.81(+0.65%)
Apr 15, 2021	123.74	125.17	123.43	124.62	1,953,197	+2.12(+1.73%)
Apr 14, 2021	122.33	123.23	121.53	122.50	2,343,753	+0.46(+0.38%)
Apr 13, 2021	123.57	123.57	120.50	122.03	1,561,815	-1.55(-1.26%)
Apr 12, 2021	123.77	124.05	122.26	123.59	1,303,333	-0.21(-0.17%)
Apr 09, 2021	122.85	124.14	121.82	123.80	1,258,185	+0.74(+0.60%)
Apr 08, 2021	119.86	123.24	118.35	123.06	2,418,888	+3.90(+3.27%)
Apr 07, 2021	119.08	120.07	118.31	119.15	1,809,346	-0.09(-0.07%)
Apr 06, 2021	118.50	119.96	117.99	119.24	1,608,526	+0.50(+0.42%)
Apr 05, 2021	117.65	118.84	116.33	118.74	1,310,364	+2.39(+2.05%)
Apr 01, 2021	117.17	117.45	115.38	116.35	1,419,860	+0.58(+0.50%)
Mar 31, 2021	115.78	118.33	115.40	115.78	1,735,237	-0.45(-0.39%)
Mar 30, 2021	114.80	117.47	114.70	116.23	1,385,759	+0.34(+0.29%)
Mar 29, 2021	117.47	118.88	114.28	115.89	1,537,256	-2.25(-1.90%)
Mar 26, 2021	115.40	118.27	115.05	118.14	2,078,575	+3.25(+2.83%)
Mar 25, 2021	109.76	115.35	109.76	114.89	1,834,540	+3.39(+3.04%)
Mar 24, 2021	112.73	115.15	111.42	111.50	2,094,965	-1.16(-1.03%)
Mar 23, 2021	117.79	117.79	111.60	112.66	2,146,924	-3.84(-3.30%)
Mar 22, 2021	118.07	118.27	114.72	116.50	1,842,033	-0.63(-0.54%)
Mar 19, 2021	115.76	118.45	115.21	117.13	7,962,054	-1.80(-1.51%)
Mar 18, 2021	118.84	120.90	118.01	118.92	2,287,306	-0.49(-0.41%)
Mar 17, 2021	118.59	120.14	118.04	119.42	1,849,916	+0.28(+0.24%)
Mar 16, 2021	119.92	119.92	117.45	119.14	2,044,803	-1.81(-1.50%)
Mar 15, 2021	118.39	121.77	118.06	120.95	2,741,613	+2.83(+2.40%)
Mar 12, 2021	116.81	118.39	115.83	118.12	3,084,899	+1.69(+1.45%)
Mar 11, 2021	117.45	119.15	116.26	116.43	2,516,589	-0.67(-0.58%)
Mar 10, 2021	120.74	121.58	116.92	117.11	3,950,577	-3.28(-2.73%)
Mar 09, 2021	117.64	122.41	116.72	120.39	4,872,778	+4.44(+3.83%)
Mar 08, 2021	110.45	116.57	109.25	115.95	3,892,275	+6.97(+6.40%)
Mar 05, 2021	109.21	109.77	105.54	108.97	3,933,983	+1.07(+0.99%)
Mar 04, 2021	106.66	108.21	104.52	107.91	4,595,726	+0.94(+0.87%)
Mar 03, 2021	109.81	112.23	106.77	106.97	6,618,064	-6.35(-5.60%)
Mar 02, 2021	116.17	116.56	112.10	113.32	2,341,293	-2.82(-2.43%)
Mar 01, 2021	113.91	117.32	113.48	116.14	2,115,900	+3.79(+3.37%)
Feb 26, 2021	114.81	115.58	111.67	112.36	1,862,608	-2.05(-1.79%)
Feb 25, 2021	119.30	119.30	114.25	114.41	2,333,071	-4.66(-3.92%)
Feb 24, 2021	114.77	119.35	114.68	119.07	2,029,758	+3.23(+2.79%)
Feb 23, 2021	117.09	118.48	114.77	115.84	2,948,731	-1.19(-1.02%)
Feb 22, 2021	113.69	117.27	113.69	117.04	1,627,397	+2.46(+2.14%)
Feb 19, 2021	115.87	116.44	114.31	114.58	1,822,328	-1.21(-1.05%)
Feb 18, 2021	113.97	116.46	113.36	115.80	1,909,046	+0.71(+0.62%)
Feb 17, 2021	114.92	115.53	113.83	115.08	1,347,363	-0.44(-0.38%)
Feb 16, 2021	114.48	116.02	113.69	115.53	1,144,616	+0.81(+0.71%)
Feb 12, 2021	116.50	117.58	114.18	114.72	924,660	-2.69(-2.29%)
Feb 11, 2021	116.52	118.89	116.08	117.40	1,618,792	+1.54(+1.33%)
Feb 10, 2021	116.18	116.40	115.29	115.86	1,260,244	+0.22(+0.19%)
Feb 09, 2021	116.17	116.35	115.25	115.64	1,145,308	-0.59(-0.51%)
Feb 08, 2021	114.59	116.29	113.53	116.23	1,496,348	+1.87(+1.63%)
Feb 05, 2021	115.78	116.21	113.49	114.36	1,441,958	-0.03(-0.03%)
Feb 04, 2021	113.72	116.03	113.27	114.39	1,758,194	+1.02(+0.90%)
Feb 03, 2021	112.04	114.55	111.74	113.37	2,267,262	+1.36(+1.21%)
Feb 02, 2021	109.30	112.58	108.93	112.01	1,708,415	+3.73(+3.44%)
Feb 01, 2021	108.50	108.98	107.19	108.28	1,465,897	+1.08(+1.01%)
Jan 29, 2021	107.85	108.82	106.33	107.20	2,472,507	-2.41(-2.20%)
Jan 28, 2021	106.02	111.88	105.33	109.61	2,538,617	+5.68(+5.47%)
Jan 27, 2021	105.78	107.02	103.28	103.93	2,801,905	-3.63(-3.38%)
Jan 26, 2021	109.31	110.27	107.14	107.56	1,260,520	-1.81(-1.66%)
Jan 25, 2021	108.44	109.83	107.02	109.37	1,773,132	+0.20(+0.19%)
Jan 22, 2021	110.73	111.21	108.32	109.17	1,643,978	-1.98(-1.78%)
Jan 21, 2021	111.06	112.25	110.17	111.15	1,048,558	+0.32(+0.29%)
Jan 20, 2021	109.99	112.62	109.67	110.83	2,505,979	+1.04(+0.95%)
Jan 19, 2021	112.72	113.48	109.18	109.79	2,387,883	-2.88(-2.56%)
Jan 15, 2021	111.25	113.06	110.00	112.67	1,480,058	-0.10(-0.09%)
Jan 14, 2021	115.02	115.37	111.75	112.77	2,672,222	-2.01(-1.75%)
Jan 13, 2021	115.36	116.55	114.20	114.78	1,349,990	-1.93(-1.65%)
Jan 12, 2021	115.65	117.93	115.40	116.71	1,641,493	+0.28(+0.24%)
Jan 11, 2021	116.86	117.60	115.98	116.43	1,926,927	-1.48(-1.26%)
Jan 08, 2021	117.48	119.25	116.75	117.91	1,822,017	+0.38(+0.32%)
Jan 07, 2021	116.94	118.51	116.59	117.54	1,519,654	-0.26(-0.22%)
Jan 06, 2021	111.64	118.62	111.64	117.80	1,638,443	+4.93(+4.37%)
Jan 05, 2021	112.74	113.62	111.72	112.87	2,069,546	+0.10(+0.09%)
Jan 04, 2021	118.04	118.71	112.20	112.77	2,403,859	-5.53(-4.67%)
Dec 31, 2020		118.30	118.30	118.30	816,695	+0.31(+0.26%)
Dec 30, 2020	117.01	118.79	116.90	117.99	816,695	+0.99(+0.85%)
Dec 29, 2020	118.09	118.87	116.81	117.00	1,094,289	-1.12(-0.95%)
Dec 28, 2020	115.07	118.48	114.23	118.12	1,658,683	+4.43(+3.90%)
Dec 24, 2020	113.95	113.95	112.55	113.69	631,908	-0.12(-0.10%)
Dec 23, 2020	112.92	114.55	112.92	113.80	998,497	+1.35(+1.20%)
Dec 22, 2020	112.11	113.29	111.28	112.45	1,702,940	-0.05(-0.04%)
Dec 21, 2020	109.97	113.58	109.79	112.50	1,979,007	-0.84(-0.74%)
Dec 18, 2020	112.42	114.08	111.96	113.34	6,232,812	+0.94(+0.83%)
Dec 17, 2020	110.07	112.58	109.22	112.40	1,534,105	+3.14(+2.87%)
Dec 16, 2020	108.73	111.11	108.46	109.26	1,122,498	+0.33(+0.30%)
Dec 15, 2020	107.56	109.32	106.20	108.94	1,416,839	+2.45(+2.30%)
Dec 14, 2020	109.79	110.12	106.43	106.49	1,885,861	-2.19(-2.01%)
Dec 11, 2020	107.94	108.80	106.40	108.68	1,698,687	-0.48(-0.44%)
Dec 10, 2020	108.83	110.05	108.06	109.16	1,356,934	-0.46(-0.42%)
Dec 09, 2020	109.46	110.48	108.32	109.62	1,433,755	+0.32(+0.29%)
Dec 08, 2020	108.38	109.50	107.53	109.30	1,581,724	-0.12(-0.11%)
Dec 07, 2020	110.24	110.73	108.91	109.43	1,430,473	-1.58(-1.42%)
Dec 04, 2020	109.34	111.08	109.05	111.01	1,414,656	+2.10(+1.93%)
Dec 03, 2020	107.15	109.28	106.87	108.91	1,584,230	+1.43(+1.33%)
Dec 02, 2020	106.03	107.70	105.80	107.48	1,112,928	+0.04(+0.04%)
Dec 01, 2020	104.64	107.89	104.03	107.44	2,237,565	+3.87(+3.74%)
Nov 30, 2020	104.46	104.46	102.73	103.57	6,177,912	-1.95(-1.84%)
Nov 27, 2020	107.69	107.81	104.70	105.52	859,154	-1.33(-1.24%)
Nov 25, 2020	107.92	108.11	105.29	106.85	2,389,042	-2.40(-2.20%)
Nov 24, 2020	105.91	109.37	105.37	109.25	3,036,693	+5.04(+4.83%)
Nov 23, 2020	106.17	106.34	102.46	104.21	3,999,483	-0.78(-0.74%)
Nov 20, 2020	110.77	110.78	104.80	104.99	5,223,960	-1.17(-1.10%)
Nov 19, 2020	105.72	107.59	104.79	106.15	3,791,743	-1.06(-0.99%)
Nov 18, 2020	106.41	111.39	106.39	107.21	3,976,152	+0.81(+0.76%)
Nov 17, 2020	104.80	107.26	103.24	106.40	2,346,398	-0.37(-0.34%)
Nov 16, 2020	105.67	106.89	102.57	106.77	2,520,557	+2.61(+2.51%)
Nov 13, 2020	102.30	104.50	101.38	104.16	2,684,701	+3.39(+3.37%)
Nov 12, 2020	99.95	101.59	98.78	100.77	2,509,703	+0.41(+0.41%)
Nov 11, 2020	104.98	105.20	99.50	100.35	2,576,820	-5.05(-4.79%)
Nov 10, 2020	103.57	105.85	102.36	105.40	3,645,709	+1.54(+1.48%)
Nov 09, 2020	104.44	113.44	100.40	103.86	6,737,115	+13.99(+15.56%)
Nov 06, 2020	91.67	91.67	89.18	89.87	1,793,884	-1.58(-1.73%)
Nov 05, 2020	90.09	91.90	89.12	91.45	1,911,785	+2.64(+2.97%)
Nov 04, 2020	88.94	90.96	87.82	88.81	2,055,691	+0.54(+0.61%)
Nov 03, 2020	85.67	88.91	85.67	88.27	1,893,697	+2.94(+3.44%)
Nov 02, 2020	83.71	85.53	83.26	85.34	2,989,495	+3.29(+4.02%)
Oct 30, 2020	82.87	83.66	81.57	82.04	2,735,154	-1.75(-2.09%)
Oct 29, 2020	82.20	84.50	81.61	83.80	1,871,821	+1.65(+2.01%)
Oct 28, 2020	86.32	86.77	82.06	82.15	3,199,593	-5.94(-6.75%)
Oct 27, 2020	88.37	89.08	87.54	88.09	1,329,212	-0.18(-0.21%)
Oct 26, 2020	90.64	91.16	87.06	88.27	2,429,087	-3.65(-3.97%)
Oct 23, 2020	91.04	91.95	89.18	91.93	1,846,101	+2.19(+2.44%)
Oct 22, 2020	88.68	90.66	88.39	89.74	1,990,966	+0.95(+1.07%)
Oct 21, 2020	88.66	89.45	87.47	88.78	1,686,071	-0.01(-0.01%)
Oct 20, 2020	88.58	89.80	87.47	88.79	3,443,026	+1.18(+1.34%)
Oct 19, 2020	91.76	92.15	87.18	87.62	2,897,154	-4.01(-4.37%)
Oct 16, 2020	92.39	93.24	91.51	91.63	1,730,246	-1.03(-1.11%)
Oct 15, 2020	91.87	93.38	91.40	92.66	1,488,865	-0.10(-0.10%)
Oct 14, 2020	94.03	95.29	92.59	92.75	1,148,101	-1.30(-1.38%)
Oct 13, 2020	95.68	96.11	93.93	94.05	1,411,327	-0.96(-1.01%)
Oct 12, 2020	95.29	96.19	94.47	95.02	1,755,155	+0.22(+0.23%)
Oct 09, 2020	95.70	96.00	94.03	94.80	1,575,046	+0.53(+0.56%)
Oct 08, 2020	93.70	94.43	92.67	94.27	939,350	+0.69(+0.74%)
Oct 07, 2020	92.40	94.05	92.03	93.57	1,166,541	+2.41(+2.64%)
Oct 06, 2020	93.83	93.92	90.75	91.16	1,482,587	-2.35(-2.51%)
Oct 05, 2020	93.06	93.72	92.38	93.51	1,127,428	+0.83(+0.89%)
Oct 02, 2020	89.58	93.17	88.84	92.69	1,996,734	+1.34(+1.47%)
Oct 01, 2020	90.65	92.73	90.50	91.35	1,515,909	+1.45(+1.62%)
Sep 30, 2020	88.19	91.15	87.77	89.89	2,123,680	+2.21(+2.52%)
Sep 29, 2020	88.48	88.76	86.89	87.69	1,777,053	-1.18(-1.33%)
Sep 28, 2020	86.49	89.27	85.56	88.87	1,556,516	+4.17(+4.92%)
Sep 25, 2020	83.27	84.95	82.23	84.70	1,686,334	+1.20(+1.44%)
Sep 24, 2020	83.68	84.86	81.99	83.50	2,093,492	-1.02(-1.21%)
Sep 23, 2020	87.66	89.05	84.29	84.52	2,327,145	-2.77(-3.18%)
Sep 22, 2020	87.38	88.01	86.11	87.29	1,481,464	+0.19(+0.22%)
Sep 21, 2020	87.61	87.89	84.41	87.10	2,560,810	-1.78(-2.01%)
Sep 18, 2020	90.44	90.98	87.85	88.88	2,447,177	-1.55(-1.71%)
Sep 17, 2020	90.56	91.43	88.83	90.43	1,519,473	-2.06(-2.23%)
Sep 16, 2020	91.44	94.26	90.72	92.49	1,982,318	+2.02(+2.24%)
Sep 15, 2020	90.75	91.03	89.38	90.47	1,864,097	+0.14(+0.16%)
Sep 14, 2020	87.87	90.61	87.62	90.33	1,773,514	+3.42(+3.93%)
Sep 11, 2020	87.81	88.02	85.85	86.91	2,351,150	-0.47(-0.54%)
Sep 10, 2020	89.88	91.12	87.06	87.38	1,929,387	-2.66(-2.95%)
Sep 09, 2020	90.07	90.81	89.15	90.04	1,967,571	-0.12(-0.13%)
Sep 08, 2020	88.85	91.78	88.32	90.15	2,910,444	+0.26(+0.29%)
Sep 04, 2020	90.85	91.50	89.31	89.89	1,844,233	-0.45(-0.50%)
Sep 03, 2020	91.64	92.13	89.57	90.35	2,420,978	-0.74(-0.81%)
Sep 02, 2020	88.80	91.50	88.71	91.09	2,264,093	+3.17(+3.60%)
Sep 01, 2020	87.67	88.34	86.24	87.92	2,507,983	+0.18(+0.21%)
Aug 31, 2020	89.58	90.05	87.69	87.73	2,136,401	-2.65(-2.93%)
Aug 28, 2020	87.85	90.48	87.54	90.38	1,849,527	+2.86(+3.27%)
Aug 27, 2020	87.37	88.64	86.94	87.52	2,032,956	+0.96(+1.11%)
Aug 26, 2020	87.78	88.20	86.43	86.56	1,743,679	-1.34(-1.52%)
Aug 25, 2020	86.49	88.99	86.41	87.90	2,630,736	+1.87(+2.17%)
Aug 24, 2020	83.81	86.04	83.53	86.03	3,095,979	+2.01(+2.40%)
Aug 21, 2020	84.38	86.48	83.20	84.02	4,456,473	-0.23(-0.27%)
Aug 20, 2020	85.62	86.42	84.03	84.25	3,829,415	-2.70(-3.10%)
Aug 19, 2020	87.18	87.85	85.32	86.94	4,753,472	-3.89(-4.28%)
Aug 18, 2020	93.23	93.41	89.85	90.84	3,045,585	-2.73(-2.91%)
Aug 17, 2020	92.59	93.98	91.63	93.56	3,220,149	+2.96(+3.26%)
Aug 14, 2020	89.78	91.28	89.23	90.61	1,908,908	+0.95(+1.06%)
Aug 13, 2020	90.50	90.51	89.60	89.65	1,643,867	-0.96(-1.06%)
Aug 12, 2020	90.18	90.99	88.96	90.62	1,848,789	+0.45(+0.50%)
Aug 11, 2020	90.04	91.49	88.99	90.16	1,916,715	+1.05(+1.18%)
Aug 10, 2020	86.69	89.82	86.51	89.11	2,655,318	+2.96(+3.43%)
Aug 07, 2020	83.76	86.16	83.20	86.16	3,447,932	+2.38(+2.84%)
Aug 06, 2020	85.59	85.59	83.67	83.78	3,407,213	-1.65(-1.93%)
Aug 05, 2020	85.58	86.31	84.99	85.42	1,966,475	+0.29(+0.34%)
Aug 04, 2020	84.60	85.53	83.99	85.13	2,121,627	+0.48(+0.57%)
Aug 03, 2020	85.92	86.42	84.19	84.65	2,890,332	-1.72(-2.00%)
Jul 31, 2020	85.37	86.48	84.70	86.38	3,287,022	+0.69(+0.81%)
Jul 30, 2020	84.41	86.02	83.86	85.68	2,620,255	+0.50(+0.59%)
Jul 29, 2020	82.99	85.69	82.84	85.18	2,461,962	+2.46(+2.97%)
Jul 28, 2020	81.82	83.36	81.65	82.73	1,884,023	+0.73(+0.89%)
Jul 27, 2020	82.76	83.08	81.02	81.99	2,471,435	-1.00(-1.21%)
Jul 24, 2020	84.45	84.86	82.79	83.00	2,250,244	-1.52(-1.80%)
Jul 23, 2020	85.29	85.52	83.66	84.52	3,000,683	-1.00(-1.17%)
Jul 22, 2020	83.18	85.55	82.48	85.52	2,686,453	+2.19(+2.62%)
Jul 21, 2020	81.95	84.77	81.03	83.33	2,349,635	+1.66(+2.03%)
Jul 20, 2020	82.44	82.92	80.44	81.68	3,191,836	-0.96(-1.17%)
Jul 17, 2020	82.12	82.92	81.04	82.64	3,339,863	+1.18(+1.45%)
Jul 16, 2020	79.96	81.82	79.37	81.45	3,329,398	+0.87(+1.08%)
Jul 15, 2020	78.77	81.53	78.63	80.59	5,962,705	+3.36(+4.35%)
Jul 14, 2020	80.90	80.90	76.72	77.23	7,855,722	-4.48(-5.48%)
Jul 13, 2020	83.78	84.56	81.35	81.70	3,720,995	-1.90(-2.27%)
Jul 10, 2020	81.73	84.53	81.39	83.60	2,872,602	+1.99(+2.44%)
Jul 09, 2020	82.59	83.05	80.19	81.61	2,803,810	-1.25(-1.51%)
Jul 08, 2020	83.04	83.85	81.70	82.86	2,440,424	-1.27(-1.51%)
Jul 07, 2020	85.92	85.92	83.01	84.13	2,388,018	-2.70(-3.11%)
Jul 06, 2020	86.46	87.72	86.25	86.83	1,980,178	+1.50(+1.76%)
Jul 02, 2020	85.48	87.77	85.07	85.33	3,650,263	+1.34(+1.59%)
Jul 01, 2020	82.16	85.35	82.09	83.99	3,844,894	+1.88(+2.29%)
Jun 30, 2020	81.89	82.59	80.70	82.11	5,995,375	+0.00(+0.00%)
Jun 29, 2020	80.85	82.38	78.61	82.11	2,954,736	+1.44(+1.78%)
Jun 26, 2020	80.67	83.51	80.52	80.67	5,435,531	-0.50(-0.62%)
Jun 25, 2020	83.58	83.75	79.46	81.17	4,929,617	-2.68(-3.19%)
Jun 24, 2020	86.50	87.04	83.27	83.85	3,237,827	-4.25(-4.82%)
Jun 23, 2020	88.63	89.74	87.97	88.10	3,891,893	+0.75(+0.86%)
Jun 22, 2020	89.27	89.48	86.91	87.35	2,947,643	-2.53(-2.82%)
Jun 19, 2020	91.65	91.66	88.28	89.88	6,775,130	+0.90(+1.01%)
Jun 18, 2020	91.55	92.84	88.60	88.99	3,485,161	-4.14(-4.45%)
Jun 17, 2020	94.15	94.53	93.02	93.13	3,443,656	-0.91(-0.96%)
Jun 16, 2020	93.52	94.45	91.77	94.03	4,323,086	+6.06(+6.89%)
Jun 15, 2020	85.87	88.13	84.63	87.98	4,027,314	-1.11(-1.24%)
Jun 12, 2020	92.88	93.23	86.49	89.08	3,044,723	-1.82(-2.00%)
Jun 11, 2020	92.73	93.27	89.79	90.90	3,941,775	-5.46(-5.67%)
Jun 10, 2020	97.96	98.08	95.03	96.37	3,424,989	-1.49(-1.53%)
Jun 09, 2020	98.35	99.13	96.97	97.86	2,781,135	-1.13(-1.14%)
Jun 08, 2020	98.78	100.23	97.67	98.99	3,754,940	+0.27(+0.27%)
Jun 05, 2020	98.54	101.08	97.58	98.72	2,668,714	+3.39(+3.56%)
Jun 04, 2020	95.85	97.29	94.92	95.33	2,792,151	-1.14(-1.18%)
Jun 03, 2020	96.25	97.02	95.19	96.46	2,391,144	+1.28(+1.35%)
Jun 02, 2020	94.94	95.35	92.46	95.18	2,606,332	+1.55(+1.66%)
Jun 01, 2020	93.51	95.47	92.95	93.63	2,339,945	+0.23(+0.25%)
May 29, 2020	94.44	95.24	91.97	93.40	4,685,380	-1.26(-1.33%)
May 28, 2020	93.01	96.91	91.25	94.66	4,450,459	+1.71(+1.84%)
May 27, 2020	91.72	93.05	90.36	92.95	3,087,861	+1.82(+2.00%)
May 26, 2020	93.18	93.60	90.75	91.13	4,614,557	+0.69(+0.77%)
May 22, 2020	89.57	93.14	88.50	90.43	5,543,703	-0.13(-0.15%)
May 21, 2020	91.03	95.75	90.07	90.57	5,202,835	+3.02(+3.44%)
May 20, 2020	87.48	88.91	86.69	87.55	2,524,758	+0.96(+1.11%)
May 19, 2020	87.21	88.25	84.71	86.59	3,446,323	-0.71(-0.82%)
May 18, 2020	86.60	89.01	85.52	87.30	2,680,327	+5.12(+6.24%)
May 15, 2020	80.65	82.84	79.32	82.18	3,184,663	+0.76(+0.93%)
May 14, 2020	79.24	81.58	76.93	81.42	2,253,842	+0.77(+0.96%)
May 13, 2020	82.79	83.18	79.59	80.65	2,276,569	-2.79(-3.35%)
May 12, 2020	87.51	87.87	82.96	83.44	2,389,336	-3.98(-4.55%)
May 11, 2020	86.79	88.05	85.60	87.42	1,659,081	-0.68(-0.78%)
May 08, 2020	87.75	88.24	87.14	88.10	1,536,324	+1.55(+1.79%)
May 07, 2020	87.31	88.49	86.46	86.55	2,373,537	+0.95(+1.11%)
May 06, 2020	86.05	86.97	85.14	85.60	2,012,539	+0.09(+0.10%)
May 05, 2020	86.69	87.64	84.85	85.51	2,515,573	+0.37(+0.43%)
May 04, 2020	83.99	85.54	82.55	85.14	1,935,418	-0.55(-0.64%)

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.