Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	145.30	150.44	144.61	149.39	1,931,875	+3.27(+2.24%)
Jun 29, 2020	143.41	146.36	142.90	146.12	1,151,018	+5.16(+3.66%)
Jun 26, 2020	144.88	145.53	140.16	140.96	2,434,873	-5.12(-3.50%)
Jun 25, 2020	141.13	146.46	140.25	146.08	1,766,820	+3.75(+2.63%)
Jun 24, 2020	143.66	144.40	141.04	142.33	2,099,413	-3.28(-2.25%)
Jun 23, 2020	148.06	148.13	145.36	145.62	994,351	-0.57(-0.39%)
Jun 22, 2020	144.71	146.34	143.53	146.18	1,256,248	-0.29(-0.20%)
Jun 19, 2020	150.15	150.25	145.22	146.48	2,163,568	+0.00(+0.00%)
Jun 18, 2020	146.16	148.38	145.28	146.48	934,430	-0.60(-0.41%)
Jun 17, 2020	150.32	150.32	146.47	147.08	1,196,514	-2.64(-1.76%)
Jun 16, 2020	152.94	154.94	147.13	149.72	2,226,232	+2.68(+1.82%)
Jun 15, 2020	140.34	147.18	140.09	147.04	1,396,880	+0.47(+0.32%)
Jun 12, 2020	147.97	148.75	142.36	146.57	1,689,471	+3.67(+2.57%)
Jun 11, 2020	146.82	148.38	142.52	142.90	1,666,723	-9.37(-6.16%)
Jun 10, 2020	155.51	156.14	152.24	152.27	1,385,398	-3.60(-2.31%)
Jun 09, 2020	154.68	156.88	154.29	155.88	2,090,684	-3.78(-2.37%)
Jun 08, 2020	157.95	161.17	157.77	159.66	1,451,693	+1.98(+1.25%)
Jun 05, 2020	158.80	160.89	156.67	157.68	2,179,321	+5.28(+3.46%)
Jun 04, 2020	148.29	152.62	147.62	152.41	1,554,123	+2.64(+1.76%)
Jun 03, 2020	146.72	150.23	146.66	149.77	1,772,567	+5.11(+3.53%)
Jun 02, 2020	142.47	145.74	141.98	144.66	1,411,976	+3.94(+2.80%)
Jun 01, 2020	141.25	142.77	139.41	140.72	1,548,870	-3.16(-2.20%)
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%)

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.