Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	143.07	144.64	139.85	143.88	2,377,989	-0.98(-0.68%)
May 28, 2020	147.72	147.87	143.88	144.86	2,024,526	-0.19(-0.13%)
May 27, 2020	143.76	145.91	142.37	145.05	2,047,305	+5.04(+3.60%)
May 26, 2020	136.63	142.82	136.63	140.01	2,643,280	+6.92(+5.20%)
May 22, 2020	139.98	140.37	131.24	133.08	3,624,026	-1.99(-1.47%)
May 21, 2020	133.42	136.67	133.42	135.07	2,219,977	+0.47(+0.35%)
May 20, 2020	130.97	135.32	130.62	134.60	2,537,000	+5.83(+4.52%)
May 19, 2020	131.55	131.88	128.10	128.77	1,966,107	-1.66(-1.27%)
May 18, 2020	124.83	131.34	123.44	130.43	2,591,352	+11.25(+9.44%)
May 15, 2020	119.16	120.78	117.93	119.18	1,744,557	-0.75(-0.62%)
May 14, 2020	116.33	120.08	111.46	119.93	2,876,734	+0.93(+0.78%)
May 13, 2020	123.85	124.02	117.75	119.00	2,143,606	-4.00(-3.25%)
May 12, 2020	128.44	129.40	122.90	123.00	1,472,318	-4.58(-3.59%)
May 11, 2020	127.83	129.36	125.38	127.58	1,433,726	-2.00(-1.54%)
May 08, 2020	130.52	131.42	129.31	129.57	1,828,824	+0.95(+0.73%)
May 07, 2020	127.36	129.55	126.79	128.63	1,119,831	+3.66(+2.93%)
May 06, 2020	128.26	128.66	124.27	124.97	1,216,831	-2.86(-2.24%)
May 05, 2020	127.80	130.95	127.42	127.83	1,189,971	+2.09(+1.66%)
May 04, 2020	128.97	129.10	123.14	125.73	2,408,064	-4.97(-3.80%)
May 01, 2020	135.16	135.30	129.71	130.70	1,694,863	-6.50(-4.74%)
Apr 30, 2020	136.72	137.90	134.99	137.20	2,172,291	-1.93(-1.39%)
Apr 29, 2020	137.14	140.38	135.76	139.13	1,652,445	+5.24(+3.91%)
Apr 28, 2020	135.31	136.78	133.22	133.89	1,852,464	+1.76(+1.33%)
Apr 27, 2020	131.12	133.15	130.62	132.13	1,616,555	+1.01(+0.77%)
Apr 24, 2020	131.41	131.86	128.09	131.12	1,584,269	+1.44(+1.11%)
Apr 23, 2020	130.22	132.49	129.50	129.68	1,455,933	+0.85(+0.66%)
Apr 22, 2020	129.92	130.41	126.85	128.83	1,353,798	+2.03(+1.60%)
Apr 21, 2020	126.73	127.86	125.32	126.79	2,070,743	-3.06(-2.36%)
Apr 20, 2020	128.48	132.66	126.51	129.86	2,088,102	-1.10(-0.84%)
Apr 17, 2020	126.30	131.04	125.81	130.96	2,609,751	+8.05(+6.55%)
Apr 16, 2020	126.97	128.15	121.55	122.91	3,851,084	-5.07(-3.96%)
Apr 15, 2020	125.91	128.00	120.63	127.98	3,106,616	-2.67(-2.04%)
Apr 14, 2020	132.71	134.52	127.83	130.64	2,619,353	-1.58(-1.19%)
Apr 13, 2020	134.09	135.01	129.45	132.22	1,750,764	-5.63(-4.08%)
Apr 09, 2020	139.30	142.07	136.32	137.85	1,687,568	-0.97(-0.70%)
Apr 08, 2020	137.22	139.80	134.88	138.81	1,279,427	+3.74(+2.77%)
Apr 07, 2020	139.98	143.43	134.81	135.08	2,185,252	-0.63(-0.47%)
Apr 06, 2020	133.91	137.02	132.15	135.71	2,198,475	+7.54(+5.88%)
Apr 03, 2020	130.97	131.80	124.97	128.18	2,170,757	-3.65(-2.77%)
Apr 02, 2020	126.08	132.33	125.66	131.82	3,027,863	+5.40(+4.27%)
Apr 01, 2020	125.02	127.43	122.65	126.42	2,157,556	-4.25(-3.25%)
Mar 31, 2020	134.29	137.14	129.81	130.67	2,368,564	-2.90(-2.17%)
Mar 30, 2020	129.31	134.02	127.27	133.57	2,380,147	+6.51(+5.12%)
Mar 27, 2020	126.97	130.89	124.29	127.07	2,448,327	-3.74(-2.86%)
Mar 26, 2020	121.65	131.81	119.57	130.81	2,368,516	+9.97(+8.25%)
Mar 25, 2020	118.39	128.59	114.59	120.84	4,212,942	+2.34(+1.98%)
Mar 24, 2020	110.38	119.12	105.99	118.50	3,708,874	+13.97(+13.36%)
Mar 23, 2020	103.71	108.69	100.18	104.53	3,328,777	-0.45(-0.43%)
Mar 20, 2020	112.54	113.43	103.77	104.99	4,418,176	-7.55(-6.71%)
Mar 19, 2020	106.18	113.55	99.93	112.54	2,611,111	+5.13(+4.77%)
Mar 18, 2020	110.81	113.38	99.82	107.41	2,801,261	-11.76(-9.87%)
Mar 17, 2020	115.49	121.75	111.98	119.17	3,093,781	+6.26(+5.55%)
Mar 16, 2020	116.53	124.96	112.71	112.90	2,774,525	-17.78(-13.61%)
Mar 13, 2020	129.72	131.00	122.76	130.69	2,685,334	+8.06(+6.57%)
Mar 12, 2020	126.97	128.41	120.46	122.63	3,496,550	-14.57(-10.62%)
Mar 11, 2020	141.87	142.16	135.29	137.20	2,549,061	-8.57(-5.88%)
Mar 10, 2020	146.36	147.03	139.20	145.76	2,975,116	+4.69(+3.33%)
Mar 09, 2020	142.96	148.83	138.37	141.07	3,069,056	-13.20(-8.56%)
Mar 06, 2020	145.02	155.12	144.52	154.28	3,161,581	+4.67(+3.12%)
Mar 05, 2020	149.38	152.54	148.52	149.60	1,997,274	-3.76(-2.45%)
Mar 04, 2020	151.64	153.57	150.97	153.36	2,672,924	+4.97(+3.35%)
Mar 03, 2020	154.56	157.88	147.66	148.39	2,597,477	-5.77(-3.75%)

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.