Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	197.52	197.91	192.03	197.60	2,926,900	+6.20(+3.24%)
May 28, 2020	190.33	198.70	189.42	191.40	3,149,322	-0.95(-0.49%)
May 27, 2020	189.33	192.98	177.13	192.35	6,724,848	-4.54(-2.31%)
May 26, 2020	209.00	209.94	195.00	196.89	6,336,270	-11.73(-5.62%)
May 22, 2020	200.17	209.50	196.11	208.62	7,139,600	+14.62(+7.54%)
May 21, 2020	192.90	197.30	188.04	194.00	4,374,018	+2.09(+1.09%)
May 20, 2020	187.12	192.65	186.31	191.91	5,441,107	+8.67(+4.73%)
May 19, 2020	183.05	188.49	180.55	183.24	4,364,080	-0.15(-0.08%)
May 18, 2020	189.63	193.70	183.10	183.39	4,430,544	-5.83(-3.08%)
May 15, 2020	188.41	195.15	187.80	189.22	5,682,700	-2.64(-1.38%)
May 14, 2020	186.07	193.07	183.77	191.86	5,641,558	+4.44(+2.37%)
May 13, 2020	192.11	195.55	180.30	187.42	10,971,527	-2.87(-1.51%)
May 12, 2020	187.00	197.15	181.60	190.29	11,593,329	+3.68(+1.97%)
May 11, 2020	179.98	189.97	179.00	186.61	9,733,553	+6.92(+3.85%)
May 08, 2020	167.01	182.39	165.11	179.69	16,956,600	+8.80(+5.15%)
May 07, 2020	152.40	176.37	152.40	170.89	31,092,876	+48.49(+39.62%)
May 06, 2020	117.05	123.64	116.51	122.40	5,957,214	+5.83(+5.00%)
May 05, 2020	115.28	119.19	114.05	116.57	2,584,227	+3.32(+2.93%)
May 04, 2020	106.98	113.92	106.24	113.25	2,425,473	+5.27(+4.88%)
May 01, 2020	109.39	113.69	107.95	107.98	2,693,500	-4.32(-3.85%)
Apr 30, 2020	111.13	116.84	110.80	112.30	3,207,777	+1.00(+0.90%)
Apr 29, 2020	106.07	111.98	105.40	111.30	2,433,274	+6.71(+6.42%)
Apr 28, 2020	110.05	110.57	104.40	104.59	2,265,382	-4.83(-4.41%)
Apr 27, 2020	111.15	112.69	108.91	109.42	1,550,711	-0.53(-0.48%)
Apr 24, 2020	108.08	110.80	105.70	109.95	1,780,200	+2.44(+2.27%)
Apr 23, 2020	105.00	109.43	105.00	107.51	1,761,818	-0.38(-0.35%)
Apr 22, 2020	106.90	109.36	105.88	107.89	1,271,143	+2.89(+2.75%)
Apr 21, 2020	107.53	109.48	100.41	105.00	3,420,828	-3.37(-3.11%)
Apr 20, 2020	106.60	111.49	106.55	108.37	2,433,315	+0.49(+0.45%)
Apr 17, 2020	106.50	108.32	104.38	107.88	2,787,300	+4.25(+4.10%)
Apr 16, 2020	101.85	106.82	101.52	103.63	2,969,392	+2.81(+2.79%)
Apr 15, 2020	99.46	101.69	97.43	100.82	2,047,670	+2.03(+2.05%)
Apr 14, 2020	98.54	100.92	98.01	98.79	2,128,048	+2.90(+3.02%)
Apr 13, 2020	95.30	96.29	92.71	95.89	1,574,940	+0.55(+0.58%)
Apr 09, 2020	92.58	97.45	92.14	95.34	2,926,200	+3.61(+3.94%)
Apr 08, 2020	88.45	92.35	88.15	91.73	2,823,321	+4.51(+5.17%)
Apr 07, 2020	88.00	90.29	84.02	87.22	3,414,925	+0.56(+0.65%)
Apr 06, 2020	84.00	86.95	82.44	86.66	2,932,305	+5.97(+7.40%)
Apr 03, 2020	82.58	83.00	79.25	80.69	2,893,500	-2.63(-3.16%)
Apr 02, 2020	83.79	86.41	81.51	83.32	2,606,119	-1.61(-1.90%)
Apr 01, 2020	87.00	87.88	84.54	84.93	2,741,660	-4.56(-5.10%)
Mar 31, 2020	92.34	95.45	88.94	89.49	5,209,815	-7.51(-7.74%)
Mar 30, 2020	97.57	99.42	95.31	97.00	2,593,655	+0.37(+0.38%)
Mar 27, 2020	98.00	98.96	95.51	96.63	2,200,100	-4.06(-4.03%)
Mar 26, 2020	97.21	102.68	96.77	100.69	3,636,173	+3.86(+3.99%)
Mar 25, 2020	98.89	101.79	95.76	96.83	3,621,334	-0.70(-0.72%)
Mar 24, 2020	93.00	98.74	93.00	97.53	4,241,637	+7.79(+8.68%)
Mar 23, 2020	84.61	90.49	81.36	89.74	4,070,204	+5.60(+6.66%)
Mar 20, 2020	83.22	89.39	83.01	84.14	3,763,400	+1.64(+1.99%)
Mar 19, 2020	74.25	83.31	71.57	82.50	4,208,044	+8.41(+11.35%)
Mar 18, 2020	72.57	78.46	70.26	74.09	2,754,612	-3.53(-4.55%)
Mar 17, 2020	72.23	80.66	72.23	77.62	3,611,301	+5.92(+8.26%)
Mar 16, 2020	69.42	77.99	68.06	71.70	3,436,889	-8.29(-10.36%)
Mar 13, 2020	83.18	83.18	73.72	79.99	5,845,300	+3.99(+5.25%)
Mar 12, 2020	77.08	82.82	75.75	76.00	5,297,302	-11.01(-12.65%)
Mar 11, 2020	90.18	92.42	85.18	87.01	4,503,664	-5.60(-6.05%)
Mar 10, 2020	96.47	96.81	89.55	92.61	5,082,882	-0.44(-0.47%)
Mar 09, 2020	92.88	98.99	91.00	93.05	3,738,260	-8.72(-8.57%)
Mar 06, 2020	103.50	104.35	98.58	101.77	3,457,200	-4.22(-3.98%)
Mar 05, 2020	103.81	108.58	102.84	105.99	2,915,479	+1.11(+1.06%)
Mar 04, 2020	106.86	107.26	103.83	104.88	3,984,030	-0.49(-0.47%)
Mar 03, 2020	111.57	112.28	102.26	105.37	5,309,543	-6.11(-5.48%)

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.