Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	150.49	150.54	148.90	149.31	16,293,965	-0.73(-0.49%)
Jun 29, 2020	150.14	150.53	149.72	150.03	7,987,114	-0.47(-0.31%)
Jun 26, 2020	149.60	150.57	149.53	150.51	13,306,384	+1.59(+1.07%)
Jun 25, 2020	149.56	149.69	148.82	148.91	12,041,822	+0.43(+0.29%)
Jun 24, 2020	147.12	148.54	147.11	148.49	12,556,212	+1.58(+1.07%)
Jun 23, 2020	147.07	147.60	146.75	146.91	9,976,372	-1.01(-0.68%)
Jun 22, 2020	148.63	148.84	147.61	147.92	10,232,706	+0.02(+0.01%)
Jun 19, 2020	146.64	148.00	146.56	147.90	9,404,709	+0.12(+0.08%)
Jun 18, 2020	147.58	147.99	147.19	147.78	8,443,845	+1.55(+1.06%)
Jun 17, 2020	145.97	146.43	145.12	146.24	7,809,595	+0.60(+0.41%)
Jun 16, 2020	145.19	146.85	144.54	145.63	15,042,852	-2.27(-1.53%)
Jun 15, 2020	149.27	149.57	147.68	147.90	8,520,288	+0.08(+0.06%)
Jun 12, 2020	147.92	149.06	147.59	147.82	10,668,120	-1.44(-0.96%)
Jun 11, 2020	148.68	149.58	148.12	149.26	18,758,234	+2.77(+1.89%)
Jun 10, 2020	145.03	146.55	144.86	146.49	14,420,988	+2.14(+1.48%)
Jun 09, 2020	144.86	145.40	144.18	144.35	9,985,754	+1.62(+1.14%)
Jun 08, 2020	141.24	142.86	141.22	142.73	11,360,003	+0.55(+0.38%)
Jun 05, 2020	140.82	142.23	139.50	142.18	19,519,902	-1.02(-0.71%)
Jun 04, 2020	144.74	144.82	143.16	143.20	15,412,972	-2.10(-1.45%)
Jun 03, 2020	145.89	146.03	144.76	145.31	13,455,141	-1.96(-1.33%)
Jun 02, 2020	147.25	147.63	146.87	147.26	12,644,946	-0.54(-0.36%)
Jun 01, 2020	147.64	147.95	147.25	147.80	14,649,078	-1.00(-0.67%)
May 29, 2020	148.00	149.26	147.68	148.80	16,118,854	+1.06(+0.71%)
May 28, 2020	147.32	147.88	147.05	147.75	11,293,652	-0.55(-0.37%)
May 27, 2020	148.08	149.09	147.90	148.29	8,846,456	-0.27(-0.18%)
May 26, 2020	148.91	148.99	148.25	148.57	8,903,513	-2.02(-1.34%)
May 22, 2020	149.83	150.71	149.73	150.59	5,449,320	+0.90(+0.60%)
May 21, 2020	149.96	150.41	149.44	149.69	9,806,561	+0.37(+0.25%)
May 20, 2020	148.42	149.81	148.16	149.31	12,013,035	+0.45(+0.30%)
May 19, 2020	147.83	148.90	147.79	148.87	9,497,582	+0.56(+0.37%)
May 18, 2020	150.02	150.13	147.74	148.31	11,074,336	-3.33(-2.20%)
May 15, 2020	153.09	153.26	151.30	151.64	7,943,554	-0.39(-0.26%)
May 14, 2020	152.20	152.95	151.95	152.03	11,081,846	+1.47(+0.98%)
May 13, 2020	150.17	151.26	149.93	150.56	14,627,139	+1.05(+0.70%)
May 12, 2020	148.41	150.02	148.39	149.51	11,053,716	+1.52(+1.03%)
May 11, 2020	148.87	149.38	147.45	148.00	9,579,368	-1.16(-0.78%)
May 08, 2020	149.62	150.45	148.89	149.16	8,938,257	-1.97(-1.30%)
May 07, 2020	148.78	151.33	148.58	151.12	10,075,989	+2.48(+1.67%)
May 06, 2020	148.48	148.85	147.40	148.64	16,183,246	-2.44(-1.61%)
May 05, 2020	150.60	151.24	150.33	151.08	8,610,034	-0.97(-0.64%)
May 04, 2020	152.42	152.53	151.43	152.05	9,125,547	-0.72(-0.47%)
May 01, 2020	152.36	152.92	151.40	152.77	11,223,832	+1.30(+0.86%)
Apr 30, 2020	153.29	153.74	151.45	151.47	12,775,158	-1.79(-1.17%)
Apr 29, 2020	154.01	154.67	152.58	153.26	9,487,984	-0.80(-0.52%)
Apr 28, 2020	153.12	154.30	153.03	154.06	10,903,777	+1.75(+1.15%)
Apr 27, 2020	154.13	154.21	152.11	152.31	9,950,465	-2.89(-1.86%)
Apr 24, 2020	154.08	155.20	154.04	155.20	6,837,886	+0.36(+0.24%)
Apr 23, 2020	154.32	155.28	154.07	154.83	6,569,368	+0.82(+0.53%)
Apr 22, 2020	154.41	154.79	153.26	154.02	6,858,345	-1.59(-1.02%)
Apr 21, 2020	156.19	156.39	155.14	155.61	8,641,659	+1.94(+1.26%)
Apr 20, 2020	153.02	153.79	152.58	153.67	7,113,311	+1.23(+0.80%)
Apr 17, 2020	154.27	155.20	151.96	152.44	9,480,111	-2.07(-1.34%)
Apr 16, 2020	153.76	154.72	153.54	154.52	9,094,016	+1.73(+1.14%)
Apr 15, 2020	151.53	153.16	151.47	152.78	11,037,906	+3.94(+2.65%)
Apr 14, 2020	148.84	149.66	148.51	148.84	9,928,583	-0.04(-0.02%)
Apr 13, 2020	149.66	150.54	148.88	148.88	9,631,328	-1.37(-0.91%)
Apr 09, 2020	149.24	150.61	148.78	150.25	15,698,143	+0.27(+0.18%)
Apr 08, 2020	149.99	150.97	149.10	149.97	11,169,238	-1.10(-0.73%)
Apr 07, 2020	149.86	151.18	148.72	151.07	15,203,558	-1.60(-1.05%)
Apr 06, 2020	151.71	152.86	151.28	152.67	10,385,599	-0.40(-0.26%)
Apr 03, 2020	153.12	154.73	152.75	153.07	7,233,069	+0.36(+0.24%)
Apr 02, 2020	153.37	153.73	151.94	152.71	6,351,799	+0.96(+0.63%)

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.