Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	134.25	138.48	133.75	137.94	75,337,896	+3.92(+2.93%)
Jun 29, 2020	134.50	134.84	131.50	134.02	84,398,136	-0.62(-0.46%)
Jun 26, 2020	138.75	139.13	134.40	134.64	130,014,000	-3.09(-2.24%)
Jun 25, 2020	136.98	137.81	135.61	137.73	59,328,880	+1.01(+0.74%)
Jun 24, 2020	139.02	139.80	136.05	136.72	90,364,320	-1.50(-1.09%)
Jun 23, 2020	136.30	139.16	135.90	138.22	84,520,240	+2.53(+1.86%)
Jun 22, 2020	134.22	135.75	133.45	135.69	64,118,540	+1.94(+1.45%)
Jun 19, 2020	133.90	134.87	132.95	133.75	115,538,000	+1.05(+0.79%)
Jun 18, 2020	132.35	132.98	131.81	132.70	49,618,900	+0.65(+0.49%)
Jun 17, 2020	132.38	132.75	131.59	132.05	59,072,380	+1.28(+0.98%)
Jun 16, 2020	131.00	131.00	128.80	130.76	71,808,096	+2.13(+1.66%)
Jun 15, 2020	126.33	129.20	125.40	128.63	77,367,296	+1.38(+1.09%)
Jun 12, 2020	130.06	131.07	125.17	127.25	108,722,000	-0.65(-0.51%)
Jun 11, 2020	129.90	133.57	126.81	127.90	115,769,216	-4.47(-3.38%)
Jun 10, 2020	132.25	136.12	131.31	132.37	98,798,176	+2.33(+1.79%)
Jun 09, 2020	126.47	131.32	126.25	130.04	103,446,096	+3.84(+3.04%)
Jun 08, 2020	125.01	126.50	124.37	126.20	79,361,776	+2.05(+1.65%)
Jun 05, 2020	122.23	124.43	121.86	124.15	66,128,000	+1.12(+0.91%)
Jun 04, 2020	123.87	125.38	122.50	123.03	58,939,700	-0.89(-0.72%)
Jun 03, 2020	123.40	124.40	123.06	123.92	53,352,100	+0.30(+0.24%)
Jun 02, 2020	123.35	123.68	122.27	123.62	50,554,700	+0.07(+0.06%)
Jun 01, 2020	122.40	123.85	122.21	123.55	58,696,380	+1.43(+1.17%)
May 29, 2020	120.80	122.12	119.91	122.12	70,586,000	+2.06(+1.72%)
May 28, 2020	119.22	121.85	118.91	120.06	63,821,980	-0.46(-0.39%)
May 27, 2020	120.25	120.68	116.50	120.52	101,113,480	-0.57(-0.47%)
May 26, 2020	122.90	123.10	120.70	121.09	71,315,400	-0.75(-0.62%)
May 22, 2020	122.75	123.49	121.51	121.84	57,340,000	-0.55(-0.45%)
May 21, 2020	125.00	126.27	122.13	122.39	102,186,736	-2.51(-2.01%)
May 20, 2020	123.89	125.00	123.36	124.90	79,855,416	+2.43(+1.98%)
May 19, 2020	121.49	124.25	121.45	122.47	86,303,920	+1.15(+0.95%)
May 18, 2020	120.22	121.65	119.20	121.31	87,273,160	+0.82(+0.68%)
May 15, 2020	118.43	120.55	117.82	120.49	84,698,000	+1.05(+0.88%)
May 14, 2020	118.05	119.57	117.66	119.44	72,897,016	+1.05(+0.88%)
May 13, 2020	118.34	120.39	116.89	118.40	95,599,040	+0.55(+0.47%)
May 12, 2020	120.59	120.95	117.75	117.85	61,357,600	-2.60(-2.16%)
May 11, 2020	118.73	120.98	118.61	120.45	65,137,260	+1.47(+1.24%)
May 08, 2020	118.61	119.36	117.85	118.98	64,224,000	+0.75(+0.64%)
May 07, 2020	118.74	118.80	117.16	118.23	67,845,520	+0.66(+0.57%)
May 06, 2020	116.47	117.87	116.00	117.56	62,310,900	+1.67(+1.44%)
May 05, 2020	117.00	117.55	115.36	115.89	64,826,880	+0.09(+0.08%)
May 04, 2020	112.82	116.35	112.82	115.80	97,207,080	+1.50(+1.31%)
May 01, 2020	116.84	118.12	112.91	114.30	195,452,000	-9.40(-7.60%)
Apr 30, 2020	120.99	123.75	119.80	123.70	190,064,480	+5.06(+4.27%)
Apr 29, 2020	116.50	119.59	115.50	118.64	91,503,880	+2.93(+2.53%)
Apr 28, 2020	118.61	118.67	115.30	115.70	105,296,480	-3.10(-2.61%)
Apr 27, 2020	122.16	122.24	118.15	118.80	112,817,600	-1.71(-1.42%)
Apr 24, 2020	120.85	121.02	119.10	120.51	76,634,000	+0.54(+0.45%)
Apr 23, 2020	120.00	121.21	119.10	119.97	101,202,176	+1.80(+1.52%)
Apr 22, 2020	118.45	119.70	117.55	118.17	84,298,016	+1.77(+1.52%)
Apr 21, 2020	120.83	121.42	113.98	116.41	149,441,936	-3.27(-2.74%)
Apr 20, 2020	119.50	122.25	119.30	119.68	115,235,640	+0.93(+0.78%)
Apr 17, 2020	118.62	120.00	115.80	118.75	158,600,000	-1.66(-1.38%)
Apr 16, 2020	117.30	123.05	116.75	120.41	240,376,496	+5.03(+4.36%)
Apr 15, 2020	112.88	116.67	112.25	115.38	137,149,984	+1.22(+1.07%)
Apr 14, 2020	110.02	114.60	109.31	114.17	161,462,672	+5.72(+5.28%)
Apr 13, 2020	102.00	109.00	101.90	108.44	134,207,616	+6.31(+6.17%)
Apr 09, 2020	102.22	102.65	100.88	102.14	93,112,000	-0.01(-0.01%)
Apr 08, 2020	101.05	102.20	100.56	102.15	79,430,520	+1.57(+1.56%)
Apr 07, 2020	100.86	101.79	99.88	100.58	102,177,296	+0.70(+0.70%)
Apr 06, 2020	96.80	99.93	96.50	99.88	115,349,616	+4.55(+4.77%)
Apr 03, 2020	95.56	96.32	94.46	95.33	72,196,000	-0.61(-0.64%)
Apr 02, 2020	95.08	96.38	94.50	95.94	86,677,056	+0.56(+0.58%)

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.