Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	143.53	145.14	140.81	144.92	922,400	+2.67(+1.88%)
May 28, 2020	145.47	146.00	142.21	142.25	783,199	-3.02(-2.08%)
May 27, 2020	139.93	145.39	139.19	145.27	994,584	+6.16(+4.43%)
May 26, 2020	141.14	141.76	138.01	139.11	807,554	+1.80(+1.31%)
May 22, 2020	136.96	137.59	134.93	137.31	880,800	+0.17(+0.12%)
May 21, 2020	140.33	140.70	137.06	137.14	490,167	-3.24(-2.31%)
May 20, 2020	139.97	142.27	139.75	140.38	566,995	+1.45(+1.04%)
May 19, 2020	141.81	141.97	138.77	138.93	527,052	-2.24(-1.59%)
May 18, 2020	141.51	142.65	140.44	141.17	629,998	+2.44(+1.76%)
May 15, 2020	136.86	140.71	135.80	138.73	1,552,000	+1.61(+1.17%)
May 14, 2020	136.00	138.00	135.06	137.12	727,782	+0.09(+0.07%)
May 13, 2020	139.43	140.98	136.10	137.03	701,206	-3.38(-2.41%)
May 12, 2020	148.70	149.38	140.41	140.41	964,970	-8.06(-5.43%)
May 11, 2020	148.19	149.29	147.21	148.47	614,278	-0.55(-0.37%)
May 08, 2020	143.84	149.10	143.43	149.02	847,100	+6.31(+4.42%)
May 07, 2020	142.17	143.89	141.39	142.71	582,318	+0.91(+0.64%)
May 06, 2020	137.27	143.03	136.88	141.80	1,068,417	+5.28(+3.87%)
May 05, 2020	135.73	137.35	135.64	136.52	939,674	+1.12(+0.83%)
May 04, 2020	132.14	135.49	132.06	135.40	849,979	+0.10(+0.07%)
May 01, 2020	134.43	137.98	134.24	135.30	874,200	-3.96(-2.84%)
Apr 30, 2020	141.78	143.39	139.15	139.26	1,027,326	-3.43(-2.40%)
Apr 29, 2020	141.99	145.88	141.59	142.69	1,561,327	+1.83(+1.30%)
Apr 28, 2020	147.85	153.56	140.10	140.86	4,578,970	+9.94(+7.59%)
Apr 27, 2020	128.40	132.24	127.50	130.92	1,371,475	+3.60(+2.83%)
Apr 24, 2020	124.99	127.56	124.02	127.32	843,700	+3.30(+2.66%)
Apr 23, 2020	122.98	125.56	122.59	124.02	889,643	+0.81(+0.66%)
Apr 22, 2020	122.35	124.00	120.09	123.21	655,282	+3.37(+2.81%)
Apr 21, 2020	121.02	121.22	118.61	119.84	676,369	-2.82(-2.30%)
Apr 20, 2020	120.78	124.49	120.51	122.66	856,271	-1.45(-1.17%)
Apr 17, 2020	125.11	128.12	123.22	124.11	2,128,300	+1.80(+1.47%)
Apr 16, 2020	119.30	123.17	117.87	122.31	784,806	+1.89(+1.57%)
Apr 15, 2020	120.37	121.82	119.94	120.42	571,143	-2.56(-2.08%)
Apr 14, 2020	121.73	124.24	121.73	122.98	765,624	+2.28(+1.89%)
Apr 13, 2020	123.83	125.24	120.25	120.70	691,667	-4.69(-3.74%)
Apr 09, 2020	122.72	127.00	122.00	125.39	873,100	+4.49(+3.71%)
Apr 08, 2020	118.73	121.67	117.28	120.90	648,778	+4.14(+3.55%)
Apr 07, 2020	115.99	119.86	115.15	116.76	1,290,998	+4.07(+3.61%)
Apr 06, 2020	110.52	113.92	109.05	112.69	952,301	+5.39(+5.02%)
Apr 03, 2020	104.69	108.42	104.69	107.30	745,400	+0.18(+0.17%)
Apr 02, 2020	102.99	108.27	102.91	107.12	930,880	+3.39(+3.27%)
Apr 01, 2020	103.78	104.75	101.42	103.73	666,012	-2.90(-2.72%)
Mar 31, 2020	109.32	111.47	106.17	106.63	692,786	-3.18(-2.90%)
Mar 30, 2020	111.71	113.10	107.63	109.81	782,006	-0.99(-0.89%)
Mar 27, 2020	109.94	113.91	105.60	110.80	926,300	-3.25(-2.85%)
Mar 26, 2020	105.18	115.35	104.01	114.05	1,043,718	+8.76(+8.32%)
Mar 25, 2020	103.43	108.30	99.79	105.29	1,121,674	+2.58(+2.51%)
Mar 24, 2020	101.91	104.38	96.77	102.71	1,313,430	+4.06(+4.12%)
Mar 23, 2020	100.77	105.36	97.63	98.65	1,101,099	-1.49(-1.49%)
Mar 20, 2020	99.49	104.99	96.68	100.14	1,193,500	+1.81(+1.84%)
Mar 19, 2020	89.06	101.23	86.51	98.33	1,127,792	+7.78(+8.59%)
Mar 18, 2020	88.75	93.83	79.78	90.55	1,136,559	-2.58(-2.77%)
Mar 17, 2020	97.34	97.58	87.16	93.13	1,267,510	-2.53(-2.64%)
Mar 16, 2020	95.17	100.06	94.24	95.66	907,237	-10.04(-9.50%)
Mar 13, 2020	103.22	105.78	98.19	105.70	1,397,900	+7.37(+7.50%)
Mar 12, 2020	101.09	104.56	96.61	98.33	1,193,390	-9.47(-8.78%)
Mar 11, 2020	114.73	115.59	107.18	107.80	1,027,700	-10.08(-8.55%)
Mar 10, 2020	114.58	118.04	111.78	117.88	1,108,722	+6.19(+5.54%)
Mar 09, 2020	114.00	119.64	110.33	111.69	1,284,624	-7.95(-6.64%)
Mar 06, 2020	115.78	120.50	115.45	119.64	1,134,400	+0.84(+0.71%)
Mar 05, 2020	119.77	121.58	117.24	118.80	959,391	-3.60(-2.94%)
Mar 04, 2020	118.12	122.56	115.09	122.40	1,252,898	+6.27(+5.40%)
Mar 03, 2020	119.60	121.80	114.25	116.13	947,044	-3.91(-3.26%)

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.