Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	120.16	123.45	119.28	122.52	564,947	+2.10(+1.74%)
Jun 29, 2020	117.65	120.46	115.53	120.42	692,113	+3.70(+3.17%)
Jun 26, 2020	116.00	116.96	114.33	116.72	2,293,800	+0.75(+0.65%)
Jun 25, 2020	114.92	116.25	113.31	115.97	855,209	+0.56(+0.49%)
Jun 24, 2020	120.00	120.30	114.30	115.41	780,574	-5.91(-4.87%)
Jun 23, 2020	120.28	121.86	119.17	121.32	412,011	+2.62(+2.21%)
Jun 22, 2020	118.95	119.00	117.03	118.70	450,628	-0.77(-0.64%)
Jun 19, 2020	121.97	122.88	118.66	119.47	900,300	+0.00(+0.00%)
Jun 18, 2020	117.23	121.23	117.22	119.47	505,942	+1.07(+0.90%)
Jun 17, 2020	118.47	119.51	117.81	118.40	349,174	+0.57(+0.48%)
Jun 16, 2020	121.32	121.70	116.96	117.83	601,960	+0.81(+0.69%)
Jun 15, 2020	112.50	118.94	111.80	117.02	832,022	+1.73(+1.50%)
Jun 12, 2020	117.03	117.83	113.14	115.29	712,600	+2.04(+1.80%)
Jun 11, 2020	120.18	120.42	112.38	113.25	997,450	-9.86(-8.01%)
Jun 10, 2020	127.89	128.27	121.95	123.11	868,528	-4.53(-3.55%)
Jun 09, 2020	133.03	133.47	127.50	127.64	775,707	-6.56(-4.89%)
Jun 08, 2020	131.61	134.31	131.40	134.20	697,212	+1.83(+1.38%)
Jun 05, 2020	129.31	133.59	129.17	132.37	545,100	+5.27(+4.15%)
Jun 04, 2020	127.80	128.22	126.52	127.10	411,102	-1.75(-1.36%)
Jun 03, 2020	124.95	129.10	124.41	128.85	633,294	+4.65(+3.74%)
Jun 02, 2020	122.59	124.20	121.35	124.20	419,619	+1.66(+1.35%)
Jun 01, 2020	121.16	123.59	120.76	122.54	330,900	+1.15(+0.95%)
May 29, 2020	124.15	125.21	120.36	121.39	1,195,300	-2.66(-2.14%)
May 28, 2020	123.44	125.54	121.92	124.05	584,762	+2.31(+1.90%)
May 27, 2020	119.64	121.96	119.29	121.74	609,052	+3.23(+2.73%)
May 26, 2020	118.56	120.00	117.15	118.51	626,839	+3.10(+2.69%)
May 22, 2020	115.88	116.59	114.34	115.41	391,800	-0.35(-0.30%)
May 21, 2020	119.24	120.67	115.15	115.76	1,108,155	-4.15(-3.46%)
May 20, 2020	117.21	119.96	116.78	119.91	581,361	+3.65(+3.14%)
May 19, 2020	118.78	119.48	116.25	116.26	713,425	-2.71(-2.28%)
May 18, 2020	116.86	119.87	116.86	118.97	917,861	+4.94(+4.33%)
May 15, 2020	113.59	114.94	112.98	114.03	388,800	-0.01(-0.01%)
May 14, 2020	114.89	115.56	111.97	114.04	689,878	-2.58(-2.21%)
May 13, 2020	118.77	119.84	115.24	116.62	760,161	-2.45(-2.06%)
May 12, 2020	122.42	122.75	119.04	119.07	612,365	-2.29(-1.89%)
May 11, 2020	118.18	121.94	118.02	121.36	605,839	+2.66(+2.24%)
May 08, 2020	118.71	119.14	117.86	118.70	590,000	+1.76(+1.51%)
May 07, 2020	117.51	118.54	116.30	116.94	779,396	+0.88(+0.76%)
May 06, 2020	115.35	117.47	115.05	116.06	756,143	+1.03(+0.90%)
May 05, 2020	116.50	119.00	113.34	115.03	1,645,649	+0.66(+0.58%)
May 04, 2020	110.58	115.22	109.61	114.37	1,221,737	+3.00(+2.69%)
May 01, 2020	112.48	113.17	110.26	111.37	835,700	-3.01(-2.63%)
Apr 30, 2020	114.30	114.97	112.82	114.38	1,157,106	-1.32(-1.14%)
Apr 29, 2020	112.16	117.29	110.43	115.70	958,490	+6.84(+6.28%)
Apr 28, 2020	111.92	112.50	108.74	108.86	872,651	-2.11(-1.90%)
Apr 27, 2020	109.26	111.89	109.26	110.97	514,246	+2.29(+2.11%)
Apr 24, 2020	108.78	108.83	106.90	108.68	654,600	+0.73(+0.68%)
Apr 23, 2020	108.37	111.29	107.35	107.95	1,091,819	+0.73(+0.68%)
Apr 22, 2020	104.78	108.01	104.50	107.22	1,814,323	+3.12(+3.00%)
Apr 21, 2020	109.43	109.43	103.67	104.10	1,571,943	-7.94(-7.09%)
Apr 20, 2020	114.79	115.53	111.77	112.04	902,022	-3.71(-3.21%)
Apr 17, 2020	110.50	115.86	110.50	115.75	877,000	+7.37(+6.80%)
Apr 16, 2020	110.56	110.56	107.03	108.38	621,189	-1.10(-1.00%)
Apr 15, 2020	110.69	111.22	107.05	109.48	683,910	-3.22(-2.86%)
Apr 14, 2020	112.39	114.08	111.41	112.70	654,538	+2.47(+2.24%)
Apr 13, 2020	111.85	112.08	108.37	110.23	659,486	-2.92(-2.58%)
Apr 09, 2020	111.73	116.47	111.62	113.15	829,100	-2.08(-1.81%)
Apr 08, 2020	108.48	116.00	106.21	115.23	964,114	+8.11(+7.57%)
Apr 07, 2020	108.38	111.29	105.83	107.12	1,035,111	+2.93(+2.81%)
Apr 06, 2020	101.00	106.13	99.24	104.19	772,748	+7.84(+8.14%)
Apr 03, 2020	97.30	99.54	95.03	96.35	851,000	-1.27(-1.30%)
Apr 02, 2020	93.18	98.48	92.24	97.62	939,763	+3.18(+3.37%)

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.