Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	144.32	146.92	143.58	146.25	883,548	+1.30(+0.89%)
Jun 29, 2020	140.43	145.58	139.18	144.96	1,186,559	+7.18(+5.21%)
Jun 26, 2020	140.62	141.32	137.33	137.77	2,438,126	-3.87(-2.73%)
Jun 25, 2020	138.64	142.27	136.50	141.64	1,373,675	+1.87(+1.34%)
Jun 24, 2020	149.41	149.43	139.61	139.76	2,191,425	-11.33(-7.50%)
Jun 23, 2020	155.06	155.71	151.06	151.10	1,168,867	-3.07(-1.99%)
Jun 22, 2020	151.57	154.58	149.88	154.17	1,259,406	+1.57(+1.03%)
Jun 19, 2020	154.65	155.50	149.55	152.60	2,019,492	+1.67(+1.11%)
Jun 18, 2020	151.90	153.66	149.90	150.93	1,434,619	-1.72(-1.12%)
Jun 17, 2020	154.89	155.08	151.78	152.65	1,274,705	-2.68(-1.72%)
Jun 16, 2020	154.55	158.05	151.78	155.33	2,642,476	+11.04(+7.65%)
Jun 15, 2020	134.29	145.03	133.96	144.29	1,131,383	+3.48(+2.47%)
Jun 12, 2020	146.46	146.64	136.76	140.81	1,340,383	+1.41(+1.01%)
Jun 11, 2020	141.44	145.23	139.14	139.39	2,040,358	-13.30(-8.71%)
Jun 10, 2020	155.26	155.94	150.73	152.69	1,531,352	-2.60(-1.67%)
Jun 09, 2020	151.52	158.58	149.65	155.29	1,462,903	-0.03(-0.02%)
Jun 08, 2020	159.62	162.70	153.50	155.32	1,968,092	-3.02(-1.91%)
Jun 05, 2020	157.04	162.77	156.34	158.34	3,183,577	+9.79(+6.59%)
Jun 04, 2020	146.15	151.07	144.31	148.55	1,538,040	+1.56(+1.06%)
Jun 03, 2020	142.63	148.05	142.58	146.99	1,250,589	+6.54(+4.65%)
Jun 02, 2020	139.34	141.58	138.51	140.45	1,082,492	+3.11(+2.26%)
Jun 01, 2020	136.35	139.25	134.73	137.34	778,300	+1.05(+0.77%)
May 29, 2020	132.84	138.66	131.88	136.29	1,594,234	+1.25(+0.92%)
May 28, 2020	139.45	139.45	133.97	135.04	1,355,361	-2.81(-2.04%)
May 27, 2020	138.98	141.01	134.69	137.85	2,234,735	+3.25(+2.41%)
May 26, 2020	132.96	137.77	132.72	134.60	1,665,554	+6.49(+5.06%)
May 22, 2020	125.37	129.15	124.20	128.12	932,042	+2.79(+2.22%)
May 21, 2020	126.02	127.46	123.88	125.33	685,275	-0.29(-0.23%)
May 20, 2020	126.06	127.16	123.69	125.62	1,240,504	+3.21(+2.62%)
May 19, 2020	125.61	127.04	122.26	122.42	1,173,293	-4.49(-3.54%)
May 18, 2020	123.94	130.52	122.78	126.91	2,450,182	+10.56(+9.08%)
May 15, 2020	112.37	116.72	111.21	116.35	1,496,811	+2.46(+2.16%)
May 14, 2020	105.29	114.06	103.29	113.89	1,760,650	+7.15(+6.70%)
May 13, 2020	107.89	109.07	104.51	106.73	1,188,506	-1.38(-1.28%)
May 12, 2020	114.93	115.11	108.02	108.12	1,016,290	-6.22(-5.44%)
May 11, 2020	114.89	116.80	112.65	114.34	917,692	-3.00(-2.56%)
May 08, 2020	113.00	117.54	111.38	117.34	917,978	+6.72(+6.08%)
May 07, 2020	110.75	113.58	109.54	110.62	1,059,109	+1.88(+1.73%)
May 06, 2020	112.19	114.16	108.64	108.74	895,642	-3.00(-2.69%)
May 05, 2020	117.17	120.06	111.50	111.74	1,212,146	-2.83(-2.47%)
May 04, 2020	113.97	115.41	109.91	114.56	1,315,623	-2.48(-2.12%)
May 01, 2020	123.20	123.57	116.14	117.05	1,971,698	-9.05(-7.17%)
Apr 30, 2020	123.86	128.54	118.25	126.09	2,741,590	+0.51(+0.41%)
Apr 29, 2020	118.84	126.01	117.78	125.58	2,356,501	+11.22(+9.81%)
Apr 28, 2020	113.56	116.57	110.68	114.37	2,067,219	+5.42(+4.97%)
Apr 27, 2020	103.56	109.88	103.06	108.95	1,511,819	+4.89(+4.70%)
Apr 24, 2020	103.45	105.29	100.33	104.06	978,409	+2.28(+2.24%)
Apr 23, 2020	100.29	103.08	98.34	101.79	1,444,009	+3.05(+3.09%)
Apr 22, 2020	99.88	99.89	97.20	98.74	1,193,247	+2.89(+3.02%)
Apr 21, 2020	95.34	97.39	94.38	95.84	1,252,373	-2.88(-2.91%)
Apr 20, 2020	99.98	102.94	96.48	98.72	1,988,111	-4.37(-4.24%)
Apr 17, 2020	100.27	104.21	98.63	103.08	2,100,305	+6.38(+6.60%)
Apr 16, 2020	101.44	102.02	93.03	96.71	2,775,221	-5.14(-5.05%)
Apr 15, 2020	101.62	103.00	98.32	101.85	1,684,448	-4.76(-4.46%)
Apr 14, 2020	105.00	107.77	103.18	106.61	1,365,772	+4.79(+4.70%)
Apr 13, 2020	101.44	102.94	98.26	101.82	1,560,327	-3.88(-3.67%)
Apr 09, 2020	111.00	112.69	101.71	105.69	2,657,634	-3.86(-3.52%)
Apr 08, 2020	107.04	112.79	105.30	109.55	1,549,282	+3.64(+3.44%)
Apr 07, 2020	108.94	109.89	102.06	105.91	2,518,331	+4.66(+4.60%)
Apr 06, 2020	95.26	102.30	95.18	101.25	2,304,670	+11.88(+13.30%)
Apr 03, 2020	90.60	92.01	85.07	89.37	2,404,191	-4.99(-5.29%)
Apr 02, 2020	93.56	101.56	91.50	94.36	2,173,599	+0.18(+0.19%)

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.