Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	113.86	114.12	113.58	113.99	6,980	+0.51(+0.45%)
May 28, 2020	113.48	113.64	113.27	113.48	53,504	-0.15(-0.14%)
May 27, 2020	113.71	113.82	113.55	113.64	8,398	-0.03(-0.02%)
May 26, 2020	113.57	113.76	113.40	113.67	5,258	-0.12(-0.10%)
May 22, 2020	113.70	113.96	113.65	113.78	5,235	-0.06(-0.05%)
May 21, 2020	113.86	114.05	113.40	113.84	24,980	+0.39(+0.35%)
May 20, 2020	112.72	113.61	112.72	113.45	8,050	+0.42(+0.37%)
May 19, 2020	112.92	113.20	112.90	113.03	4,382	+0.21(+0.18%)
May 18, 2020	113.24	113.24	112.80	112.83	7,073	-0.28(-0.25%)
May 15, 2020	113.23	113.27	112.89	113.10	4,471	+0.20(+0.17%)
May 14, 2020	114.36	114.36	112.65	112.91	11,719	+0.28(+0.25%)
May 13, 2020	112.70	112.92	112.43	112.62	6,213	+0.27(+0.24%)
May 12, 2020	113.08	113.08	112.10	112.35	9,984	+0.33(+0.29%)
May 11, 2020	112.14	112.22	111.87	112.03	5,027	-0.35(-0.31%)
May 08, 2020	112.77	112.77	112.38	112.38	6,544	-0.42(-0.37%)
May 07, 2020	112.32	112.90	112.12	112.79	42,875	+0.53(+0.47%)
May 06, 2020	112.68	112.68	112.19	112.26	22,700	-0.70(-0.62%)
May 05, 2020	112.63	113.07	111.92	112.97	8,052	-0.12(-0.11%)
May 04, 2020	113.36	113.36	113.09	113.09	3,857	+0.20(+0.18%)
May 01, 2020	112.94	113.21	112.83	112.89	3,599	-0.34(-0.30%)
Apr 30, 2020	115.35	115.35	113.13	113.23	12,834	-0.29(-0.25%)
Apr 29, 2020	113.75	113.75	113.32	113.52	3,345	+0.04(+0.04%)
Apr 28, 2020	113.19	113.67	113.19	113.47	7,837	+0.45(+0.39%)
Apr 27, 2020	113.92	113.92	113.03	113.03	14,628	-0.77(-0.67%)
Apr 24, 2020	113.89	113.89	113.45	113.80	16,384	+0.14(+0.12%)
Apr 23, 2020	114.43	114.43	113.24	113.66	14,430	+0.06(+0.06%)
Apr 22, 2020	113.41	114.19	113.20	113.59	13,017	+0.18(+0.16%)
Apr 21, 2020	113.80	113.80	113.21	113.41	11,343	+0.11(+0.10%)
Apr 20, 2020	112.24	113.40	112.24	113.30	14,921	-0.05(-0.05%)
Apr 17, 2020	114.27	114.44	113.19	113.36	37,138	-0.65(-0.57%)
Apr 16, 2020	113.73	114.28	113.29	114.00	25,351	+0.49(+0.43%)
Apr 15, 2020	112.78	113.96	112.78	113.52	11,285	+1.23(+1.10%)
Apr 14, 2020	113.21	114.42	112.28	112.28	21,525	-0.17(-0.15%)
Apr 13, 2020	114.32	114.32	111.94	112.46	15,427	-0.81(-0.71%)
Apr 09, 2020	112.70	113.91	112.60	113.27	9,612	+1.22(+1.09%)
Apr 08, 2020	111.64	112.09	111.25	112.05	21,485	+0.77(+0.69%)
Apr 07, 2020	111.69	111.77	111.09	111.28	1,413,211	+0.04(+0.04%)
Apr 06, 2020	111.54	112.09	110.95	111.23	26,659	-0.67(-0.60%)
Apr 03, 2020	111.50	111.91	110.91	111.91	19,880	+0.76(+0.68%)
Apr 02, 2020	110.13	111.85	110.13	111.15	8,287	+0.23(+0.21%)
Apr 01, 2020	110.85	111.66	110.70	110.92	21,238	+0.05(+0.04%)
Mar 31, 2020	110.65	111.48	110.60	110.87	11,420	+0.10(+0.09%)
Mar 30, 2020	111.94	111.94	109.99	110.78	5,559	-0.77(-0.69%)
Mar 27, 2020	110.81	111.64	109.56	111.55	16,520	+0.47(+0.42%)
Mar 26, 2020	108.75	111.08	108.75	111.08	41,249	+1.57(+1.44%)
Mar 25, 2020	107.65	109.82	107.65	109.51	12,666	+1.18(+1.09%)
Mar 24, 2020	108.27	108.56	106.92	108.33	9,936	+0.52(+0.48%)
Mar 23, 2020	106.49	108.31	105.99	107.81	16,608	+1.45(+1.37%)
Mar 20, 2020	104.74	106.49	104.74	106.36	55,358	+0.82(+0.78%)
Mar 19, 2020	101.79	106.49	101.79	105.53	112,421	-0.47(-0.44%)
Mar 18, 2020	106.18	106.86	104.94	106.00	73,560	-0.68(-0.63%)
Mar 17, 2020	109.04	109.89	106.67	106.68	13,332	-3.43(-3.11%)
Mar 16, 2020	104.04	111.31	104.04	110.11	33,824	+0.11(+0.10%)
Mar 13, 2020	109.19	111.09	109.19	109.99	18,598	+1.94(+1.80%)
Mar 12, 2020	112.17	113.17	107.75	108.05	74,712	-2.80(-2.52%)
Mar 11, 2020	112.44	113.08	110.06	110.85	32,811	-1.71(-1.52%)
Mar 10, 2020	114.02	114.84	111.60	112.56	14,458	-2.12(-1.85%)
Mar 09, 2020	115.06	115.87	114.17	114.67	98,483	+0.55(+0.48%)
Mar 06, 2020	114.11	114.84	113.96	114.12	9,080	+0.86(+0.76%)
Mar 05, 2020	113.14	113.32	113.10	113.26	10,846	+0.62(+0.55%)
Mar 04, 2020	113.17	113.17	112.64	112.65	10,371	-0.05(-0.04%)
Mar 03, 2020	111.79	113.07	111.79	112.69	21,308	+0.88(+0.79%)

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.