Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	225.80	228.78	224.62	228.49	48,710	+2.66(+1.18%)
May 28, 2020	225.46	229.10	225.06	225.83	157,375	+1.05(+0.47%)
May 27, 2020	224.02	224.94	218.66	224.78	284,490	+1.81(+0.81%)
May 26, 2020	227.90	227.90	222.87	222.97	28,251	-0.06(-0.03%)
May 22, 2020	221.79	223.16	220.92	223.03	33,375	+1.34(+0.60%)
May 21, 2020	223.99	223.99	221.58	221.70	31,581	-2.04(-0.91%)
May 20, 2020	222.79	224.50	222.79	223.73	25,623	+3.66(+1.66%)
May 19, 2020	221.14	223.06	220.07	220.07	35,044	-0.82(-0.37%)
May 18, 2020	220.33	221.90	220.00	220.89	37,232	+4.75(+2.20%)
May 15, 2020	212.78	216.14	211.79	216.14	18,842	+2.46(+1.15%)
May 14, 2020	210.08	213.73	208.54	213.68	73,503	+1.44(+0.68%)
May 13, 2020	214.85	216.33	209.71	212.25	78,580	-3.12(-1.45%)
May 12, 2020	220.63	220.63	215.37	215.37	45,852	-4.33(-1.97%)
May 11, 2020	216.91	220.52	216.51	219.70	30,825	+1.47(+0.67%)
May 08, 2020	218.06	218.77	217.18	218.23	80,883	+2.44(+1.13%)
May 07, 2020	215.20	216.75	214.73	215.79	30,801	+3.35(+1.58%)
May 06, 2020	213.47	214.87	212.44	212.44	30,186	-0.35(-0.16%)
May 05, 2020	211.86	214.75	211.86	212.79	79,621	+2.88(+1.37%)
May 04, 2020	205.86	210.01	205.86	209.90	119,135	+2.10(+1.01%)
May 01, 2020	209.92	210.31	206.78	207.80	53,822	-5.69(-2.66%)
Apr 30, 2020	213.66	214.78	212.39	213.49	39,907	-0.16(-0.07%)
Apr 29, 2020	211.83	214.73	210.90	213.65	105,166	+6.38(+3.08%)
Apr 28, 2020	213.28	213.28	207.27	207.27	21,146	-3.08(-1.47%)
Apr 27, 2020	209.90	211.01	209.88	210.35	26,448	+2.54(+1.22%)
Apr 24, 2020	206.55	208.10	204.38	207.81	45,503	+2.60(+1.27%)
Apr 23, 2020	206.90	208.81	205.19	205.20	79,213	-0.24(-0.12%)
Apr 22, 2020	204.08	206.42	202.82	205.44	64,382	+5.78(+2.89%)
Apr 21, 2020	204.84	204.84	198.75	199.67	40,273	-7.71(-3.72%)
Apr 20, 2020	207.53	210.19	207.19	207.38	202,096	-2.66(-1.27%)
Apr 17, 2020	210.08	210.08	207.25	210.04	69,257	+4.32(+2.10%)
Apr 16, 2020	204.35	206.53	202.91	205.72	49,033	+2.75(+1.36%)
Apr 15, 2020	201.54	203.86	200.86	202.97	63,460	-2.31(-1.12%)
Apr 14, 2020	202.23	205.78	201.55	205.27	213,979	+7.69(+3.89%)
Apr 13, 2020	196.89	197.58	193.78	197.58	38,014	-0.63(-0.32%)
Apr 09, 2020	198.11	199.26	196.53	198.21	147,133	+2.26(+1.15%)
Apr 08, 2020	191.75	196.41	190.27	195.95	102,269	+6.29(+3.32%)
Apr 07, 2020	197.35	197.41	189.66	189.66	83,281	-0.57(-0.30%)
Apr 06, 2020	183.41	191.17	183.41	190.23	45,290	+13.58(+7.69%)
Apr 03, 2020	179.32	179.62	174.78	176.65	30,669	-2.67(-1.49%)
Apr 02, 2020	175.44	179.70	175.05	179.32	65,661	+3.28(+1.86%)
Apr 01, 2020	178.25	180.57	175.27	176.04	157,874	-9.29(-5.01%)
Mar 31, 2020	187.56	189.03	184.42	185.33	54,297	-2.36(-1.26%)
Mar 30, 2020	183.16	188.01	182.29	187.69	54,184	+6.32(+3.48%)
Mar 27, 2020	182.18	186.12	180.22	181.38	62,241	-6.66(-3.54%)
Mar 26, 2020	180.38	188.47	180.19	188.03	167,489	+10.08(+5.66%)
Mar 25, 2020	175.97	184.00	174.08	177.96	223,985	+2.41(+1.37%)
Mar 24, 2020	169.61	175.62	168.76	175.54	138,820	+15.05(+9.37%)
Mar 23, 2020	163.50	164.48	157.44	160.50	86,233	-3.78(-2.30%)
Mar 20, 2020	172.57	174.77	163.83	164.28	58,005	-6.14(-3.60%)
Mar 19, 2020	166.00	174.74	163.25	170.41	120,840	+4.25(+2.55%)
Mar 18, 2020	164.44	169.67	157.68	166.17	90,570	-9.46(-5.38%)
Mar 17, 2020	169.84	178.18	164.69	175.62	48,321	+7.97(+4.76%)
Mar 16, 2020	167.65	178.38	164.41	167.65	242,219	-22.54(-11.85%)
Mar 13, 2020	184.87	190.33	175.23	190.19	159,365	+14.61(+8.32%)
Mar 12, 2020	178.81	187.65	169.43	175.59	146,816	-17.27(-8.95%)
Mar 11, 2020	196.58	197.48	189.83	192.85	72,059	-8.72(-4.33%)
Mar 10, 2020	198.68	201.61	191.66	201.57	37,120	+9.93(+5.18%)
Mar 09, 2020	189.86	198.18	189.33	191.64	73,761	-14.22(-6.91%)
Mar 06, 2020	202.91	206.34	200.61	205.86	32,113	-3.67(-1.75%)
Mar 05, 2020	211.94	214.06	208.13	209.52	28,079	-7.45(-3.43%)
Mar 04, 2020	212.48	216.98	210.05	216.98	78,348	+9.30(+4.48%)
Mar 03, 2020	214.81	216.93	206.51	207.68	102,626	-5.49(-2.57%)

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.