Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	175.50	182.02	173.63	181.62	3,100,128	+5.76(+3.27%)
May 28, 2020	172.96	178.74	171.47	175.87	514,193	+3.74(+2.17%)
May 27, 2020	172.69	172.90	168.35	172.12	490,665	+1.05(+0.61%)
May 26, 2020	170.46	173.52	170.17	171.07	394,402	+3.14(+1.87%)
May 22, 2020	170.27	170.27	166.07	167.93	248,682	-0.86(-0.51%)
May 21, 2020	170.66	172.71	167.45	168.79	533,216	+0.93(+0.56%)
May 20, 2020	169.62	170.80	167.40	167.85	351,089	+1.93(+1.17%)
May 19, 2020	168.37	170.16	165.80	165.92	329,024	-0.55(-0.33%)
May 18, 2020	161.80	168.18	159.08	166.47	323,000	+10.14(+6.49%)
May 15, 2020	152.75	157.65	152.03	156.33	435,982	+0.10(+0.06%)
May 14, 2020	151.26	156.50	147.22	156.23	260,391	+2.22(+1.44%)
May 13, 2020	154.63	158.49	153.09	154.01	369,818	-0.74(-0.48%)
May 12, 2020	162.82	162.82	154.58	154.75	194,333	-6.59(-4.09%)
May 11, 2020	158.54	162.58	156.86	161.34	314,620	+1.31(+0.82%)
May 08, 2020	157.99	160.04	156.54	160.03	281,544	+5.84(+3.79%)
May 07, 2020	157.00	158.32	153.94	154.19	191,751	+0.06(+0.04%)
May 06, 2020	153.72	155.57	150.21	154.13	260,761	+2.23(+1.47%)
May 05, 2020	152.34	154.89	151.14	151.90	182,856	+0.91(+0.61%)
May 04, 2020	151.21	151.57	149.47	150.99	201,821	-0.90(-0.59%)
May 01, 2020	152.36	154.16	149.78	151.88	185,617	-2.94(-1.90%)
Apr 30, 2020	155.40	157.71	153.04	154.83	405,732	-4.03(-2.54%)
Apr 29, 2020	158.29	159.90	155.18	158.86	239,931	+4.96(+3.22%)
Apr 28, 2020	156.72	160.06	153.05	153.90	269,912	-1.74(-1.12%)
Apr 27, 2020	151.09	157.06	151.09	155.64	207,898	+5.10(+3.39%)
Apr 24, 2020	149.15	151.15	147.20	150.54	215,549	+1.01(+0.68%)
Apr 23, 2020	148.65	152.96	147.62	149.53	265,971	+2.48(+1.69%)
Apr 22, 2020	146.58	149.03	143.66	147.05	201,968	+1.54(+1.06%)
Apr 21, 2020	143.13	146.77	140.05	145.51	356,532	-0.61(-0.42%)
Apr 20, 2020	142.51	147.88	139.53	146.13	255,131	-0.59(-0.40%)
Apr 17, 2020	147.50	148.03	144.33	146.72	412,910	+5.97(+4.24%)
Apr 16, 2020	136.60	141.08	134.80	140.75	384,400	+5.00(+3.69%)
Apr 15, 2020	134.20	137.46	129.94	135.75	208,770	-3.58(-2.57%)
Apr 14, 2020	138.62	142.41	138.62	139.33	400,719	+3.26(+2.40%)
Apr 13, 2020	144.72	144.89	134.95	136.06	281,939	-10.77(-7.33%)
Apr 09, 2020	143.50	147.16	142.82	146.83	251,508	+5.06(+3.57%)
Apr 08, 2020	139.20	142.66	136.27	141.77	235,825	+4.50(+3.28%)
Apr 07, 2020	138.56	143.10	137.21	137.27	322,041	+2.86(+2.13%)
Apr 06, 2020	129.90	135.54	128.70	134.41	342,168	+11.80(+9.62%)
Apr 03, 2020	123.42	125.40	120.66	122.61	210,560	-0.45(-0.37%)
Apr 02, 2020	120.54	125.44	116.34	123.06	277,880	+2.78(+2.31%)
Apr 01, 2020	124.35	126.09	117.42	120.28	381,397	-9.68(-7.45%)
Mar 31, 2020	131.42	134.46	129.00	129.96	463,972	-3.39(-2.54%)
Mar 30, 2020	127.32	134.25	126.70	133.35	406,074	+6.45(+5.08%)
Mar 27, 2020	124.50	129.48	121.85	126.90	455,417	-1.05(-0.82%)
Mar 26, 2020	117.34	129.21	115.41	127.95	344,394	+12.79(+11.10%)
Mar 25, 2020	116.90	120.27	112.73	115.17	540,120	+0.62(+0.54%)
Mar 24, 2020	101.85	115.05	100.42	114.55	456,173	+18.85(+19.70%)
Mar 23, 2020	101.72	103.01	92.81	95.70	457,524	-7.49(-7.26%)
Mar 20, 2020	108.37	111.80	101.55	103.19	602,789	-7.06(-6.41%)
Mar 19, 2020	98.74	112.89	93.78	110.25	283,419	+10.02(+9.99%)
Mar 18, 2020	98.17	105.32	94.87	100.23	352,567	-5.68(-5.36%)
Mar 17, 2020	100.71	106.97	97.01	105.91	464,653	+7.08(+7.17%)
Mar 16, 2020	103.44	107.85	98.73	98.83	422,350	-22.15(-18.31%)
Mar 13, 2020	118.64	121.07	111.34	120.98	389,006	+8.75(+7.79%)
Mar 12, 2020	119.86	123.05	111.43	112.23	393,947	-16.51(-12.83%)
Mar 11, 2020	131.24	132.94	127.86	128.74	374,746	-6.66(-4.92%)
Mar 10, 2020	131.50	135.45	128.19	135.40	310,050	+8.50(+6.69%)
Mar 09, 2020	128.16	130.68	125.08	126.90	352,081	-10.83(-7.87%)
Mar 06, 2020	133.02	138.49	132.51	137.74	334,963	+0.08(+0.06%)
Mar 05, 2020	138.71	140.12	135.38	137.66	324,387	-4.84(-3.40%)
Mar 04, 2020	142.04	143.81	139.80	142.50	400,480	+3.18(+2.28%)
Mar 03, 2020	142.87	145.47	138.07	139.33	382,254	-2.99(-2.10%)

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.