Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	141.49	144.98	141.49	144.54	123,027	+3.10(+2.19%)
Jun 29, 2020	138.15	143.34	137.73	141.45	122,854	+4.34(+3.16%)
Jun 26, 2020	141.13	141.85	136.85	137.11	356,850	-4.49(-3.17%)
Jun 25, 2020	139.46	142.22	139.29	141.60	155,419	+1.44(+1.02%)
Jun 24, 2020	140.11	142.34	138.36	140.16	537,984	-0.56(-0.40%)
Jun 23, 2020	142.69	143.68	138.46	140.72	202,749	-1.71(-1.20%)
Jun 22, 2020	143.31	143.43	141.42	142.43	96,458	-1.87(-1.29%)
Jun 19, 2020	146.26	149.06	143.77	144.29	226,033	-1.00(-0.69%)
Jun 18, 2020	147.36	148.28	144.66	145.29	101,880	-2.22(-1.50%)
Jun 17, 2020	148.73	152.05	146.68	147.51	147,277	-0.08(-0.05%)
Jun 16, 2020	152.40	153.79	147.35	147.59	121,352	-1.83(-1.22%)
Jun 15, 2020	142.84	149.44	142.21	149.41	154,932	+4.89(+3.38%)
Jun 12, 2020	148.30	148.42	142.41	144.53	135,534	-0.25(-0.17%)
Jun 11, 2020	149.79	150.78	144.30	144.78	168,306	-7.74(-5.08%)
Jun 10, 2020	153.13	154.01	149.80	152.52	189,458	+0.15(+0.10%)
Jun 09, 2020	154.50	154.89	151.89	152.37	182,100	-3.59(-2.30%)
Jun 08, 2020	153.95	156.87	153.66	155.96	194,869	+2.26(+1.47%)
Jun 05, 2020	147.38	153.92	146.74	153.70	199,750	+9.14(+6.32%)
Jun 04, 2020	142.86	145.25	142.86	144.56	119,868	+0.62(+0.43%)
Jun 03, 2020	143.84	145.01	142.18	143.94	113,304	+1.64(+1.15%)
Jun 02, 2020	143.00	143.21	140.83	142.30	61,605	-0.82(-0.57%)
Jun 01, 2020	143.76	144.17	141.18	143.12	124,265	+0.60(+0.42%)
May 29, 2020	141.18	143.08	138.51	142.51	188,012	-0.02(-0.01%)
May 28, 2020	146.88	148.03	140.53	142.53	649,542	-2.26(-1.56%)
May 27, 2020	140.19	145.45	138.12	144.79	293,956	+7.05(+5.12%)
May 26, 2020	135.78	140.03	135.12	137.74	160,978	+5.12(+3.86%)
May 22, 2020	132.84	134.41	131.96	132.62	78,715	-0.44(-0.33%)
May 21, 2020	134.52	136.49	132.55	133.06	147,572	-2.03(-1.50%)
May 20, 2020	136.88	137.63	134.79	135.08	123,972	-0.21(-0.16%)
May 19, 2020	136.74	139.62	135.18	135.30	151,018	-2.38(-1.73%)
May 18, 2020	136.75	138.62	135.43	137.67	124,292	+2.61(+1.93%)
May 15, 2020	132.71	137.29	132.71	135.06	437,081	+1.79(+1.34%)
May 14, 2020	133.19	134.71	131.68	133.27	144,147	-2.02(-1.49%)
May 13, 2020	134.29	135.53	132.18	135.29	160,320	+0.59(+0.43%)
May 12, 2020	136.31	136.94	134.51	134.70	143,809	-1.62(-1.19%)
May 11, 2020	135.13	138.35	135.13	136.33	201,992	+0.46(+0.34%)
May 08, 2020	131.31	136.06	130.22	135.86	142,786	+6.35(+4.90%)
May 07, 2020	133.12	134.09	128.22	129.51	147,398	-2.17(-1.65%)
May 06, 2020	132.78	133.75	131.17	131.68	200,233	-0.77(-0.58%)
May 05, 2020	132.60	137.07	128.52	132.46	327,674	+7.12(+5.68%)
May 04, 2020	125.36	126.63	122.59	125.33	166,269	-0.07(-0.06%)
May 01, 2020	123.11	126.70	122.55	125.41	252,191	+0.38(+0.30%)
Apr 30, 2020	131.85	131.85	124.77	125.03	409,412	-8.55(-6.40%)
Apr 29, 2020	132.67	136.32	130.29	133.58	157,913	+2.87(+2.19%)
Apr 28, 2020	131.40	133.77	128.84	130.71	140,967	+1.41(+1.09%)
Apr 27, 2020	127.32	131.43	125.42	129.30	126,980	+3.47(+2.76%)
Apr 24, 2020	124.85	126.40	123.06	125.82	100,036	+2.13(+1.72%)
Apr 23, 2020	125.38	125.38	123.20	123.70	132,793	-2.31(-1.84%)
Apr 22, 2020	127.83	129.11	125.69	126.01	112,154	-0.25(-0.20%)
Apr 21, 2020	130.88	133.77	125.66	126.26	180,847	-6.97(-5.23%)
Apr 20, 2020	132.06	135.84	130.88	133.23	190,277	+0.17(+0.13%)
Apr 17, 2020	134.50	135.41	131.45	133.06	163,245	+2.47(+1.89%)
Apr 16, 2020	126.16	130.94	124.94	130.59	183,560	+5.89(+4.72%)
Apr 15, 2020	123.90	125.87	120.87	124.70	166,985	-0.51(-0.41%)
Apr 14, 2020	122.48	125.48	121.65	125.21	162,066	+5.32(+4.44%)
Apr 13, 2020	122.96	123.67	118.45	119.89	117,460	-3.82(-3.09%)
Apr 09, 2020	123.35	126.19	122.48	123.71	111,235	+2.20(+1.81%)
Apr 08, 2020	119.95	123.16	115.55	121.51	228,484	+4.43(+3.78%)
Apr 07, 2020	124.53	126.34	116.14	117.08	264,196	-5.72(-4.66%)
Apr 06, 2020	118.85	123.72	114.21	122.80	261,828	+7.20(+6.23%)
Apr 03, 2020	117.67	117.78	108.53	115.60	495,337	-3.26(-2.74%)
Apr 02, 2020	123.64	126.13	117.76	118.86	194,566	-6.56(-5.23%)

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.