Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	178.62	184.29	178.34	182.94	254,910	+4.68(+2.62%)
Jun 29, 2020	175.53	180.53	174.37	178.26	219,962	+4.33(+2.49%)
Jun 26, 2020	178.77	180.32	172.73	173.93	610,707	-6.13(-3.41%)
Jun 25, 2020	178.38	180.06	175.60	180.06	245,418	+1.97(+1.10%)
Jun 24, 2020	183.52	183.52	176.82	178.09	276,409	-6.16(-3.34%)
Jun 23, 2020	188.86	189.47	184.08	184.26	290,253	-1.74(-0.93%)
Jun 22, 2020	186.42	187.66	182.76	185.99	293,056	-0.85(-0.45%)
Jun 19, 2020	190.45	191.16	186.10	186.84	372,294	-0.47(-0.25%)
Jun 18, 2020	187.04	188.56	185.43	187.31	250,321	+0.13(+0.07%)
Jun 17, 2020	187.41	191.06	186.54	187.18	239,116	-3.24(-1.70%)
Jun 16, 2020	191.01	192.85	186.61	190.42	393,428	+5.18(+2.80%)
Jun 15, 2020	176.06	186.90	175.62	185.24	246,907	+6.19(+3.46%)
Jun 12, 2020	187.44	187.44	174.88	179.05	323,553	-2.67(-1.47%)
Jun 11, 2020	182.90	185.02	181.34	181.72	359,272	-7.86(-4.15%)
Jun 10, 2020	191.53	192.92	189.34	189.58	447,593	-3.07(-1.59%)
Jun 09, 2020	190.67	195.49	189.99	192.65	384,949	-1.16(-0.60%)
Jun 08, 2020	193.06	196.40	192.50	193.80	341,162	+0.33(+0.17%)
Jun 05, 2020	186.87	195.16	186.02	193.47	454,323	+9.76(+5.31%)
Jun 04, 2020	184.19	186.10	181.38	183.72	342,541	-2.32(-1.25%)
Jun 03, 2020	181.80	186.76	181.29	186.04	369,840	+4.96(+2.74%)
Jun 02, 2020	178.09	181.46	176.91	181.08	466,109	+2.34(+1.31%)
Jun 01, 2020	181.40	183.17	178.55	178.75	512,873	-2.88(-1.58%)
May 29, 2020	175.50	182.02	173.63	181.62	3,100,100	+5.76(+3.27%)
May 28, 2020	172.97	178.74	171.47	175.87	514,188	+3.74(+2.17%)
May 27, 2020	172.69	172.90	168.36	172.13	490,660	+1.05(+0.61%)
May 26, 2020	170.46	173.52	170.17	171.07	394,398	+3.14(+1.87%)
May 22, 2020	170.28	170.28	166.07	167.93	248,679	-0.86(-0.51%)
May 21, 2020	170.66	172.72	167.45	168.79	533,212	+0.93(+0.56%)
May 20, 2020	169.63	170.80	167.40	167.86	351,086	+1.93(+1.17%)
May 19, 2020	168.38	170.17	165.80	165.92	329,021	-0.55(-0.33%)
May 18, 2020	161.80	168.18	159.08	166.47	322,997	+10.14(+6.49%)
May 15, 2020	152.75	157.65	152.03	156.33	435,978	+0.10(+0.06%)
May 14, 2020	151.26	156.50	147.23	156.23	260,389	+2.22(+1.44%)
May 13, 2020	154.64	158.49	153.09	154.01	369,815	-0.74(-0.48%)
May 12, 2020	162.82	162.82	154.58	154.75	194,331	-6.59(-4.09%)
May 11, 2020	158.54	162.58	156.86	161.34	314,617	+1.31(+0.82%)
May 08, 2020	157.99	160.04	156.54	160.03	281,541	+5.84(+3.79%)
May 07, 2020	157.00	158.32	153.94	154.19	191,749	+0.06(+0.04%)
May 06, 2020	153.72	155.57	150.21	154.13	260,759	+2.23(+1.47%)
May 05, 2020	152.35	154.90	151.14	151.90	182,854	+0.91(+0.61%)
May 04, 2020	151.21	151.58	149.47	150.99	201,819	-0.89(-0.59%)
May 01, 2020	152.37	154.17	149.78	151.88	185,615	-2.94(-1.90%)
Apr 30, 2020	155.41	157.71	153.04	154.83	405,728	-4.03(-2.54%)
Apr 29, 2020	158.29	159.90	155.18	158.86	239,929	+4.96(+3.22%)
Apr 28, 2020	156.72	160.06	153.05	153.90	269,909	-1.74(-1.12%)
Apr 27, 2020	151.09	157.06	151.09	155.65	207,896	+5.10(+3.39%)
Apr 24, 2020	149.15	151.15	147.20	150.55	215,547	+1.01(+0.68%)
Apr 23, 2020	148.65	152.96	147.62	149.54	265,968	+2.48(+1.69%)
Apr 22, 2020	146.58	149.03	143.66	147.05	201,966	+1.54(+1.06%)
Apr 21, 2020	143.13	146.77	140.05	145.51	356,528	-0.62(-0.42%)
Apr 20, 2020	142.51	147.88	139.53	146.13	255,129	-0.59(-0.40%)
Apr 17, 2020	147.51	148.03	144.33	146.72	412,906	+5.97(+4.24%)
Apr 16, 2020	136.60	141.08	134.81	140.75	384,397	+5.00(+3.69%)
Apr 15, 2020	134.20	137.46	129.94	135.75	208,768	-3.58(-2.57%)
Apr 14, 2020	138.62	142.41	138.62	139.33	400,716	+3.26(+2.40%)
Apr 13, 2020	144.72	144.89	134.95	136.06	281,936	-10.77(-7.33%)
Apr 09, 2020	143.50	147.16	142.82	146.83	251,506	+5.06(+3.57%)
Apr 08, 2020	139.20	142.67	136.27	141.77	235,823	+4.50(+3.28%)
Apr 07, 2020	138.56	143.10	137.21	137.27	322,038	+2.86(+2.13%)
Apr 06, 2020	129.90	135.54	128.70	134.41	342,164	+11.80(+9.62%)
Apr 03, 2020	123.42	125.40	120.66	122.61	210,558	-0.45(-0.37%)
Apr 02, 2020	120.55	125.44	116.34	123.07	277,878	+2.78(+2.31%)

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.