Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	181.35	182.32	179.54	181.81	1,995,319	+0.47(+0.26%)
Jun 29, 2020	181.40	182.57	179.53	181.34	2,250,303	+0.60(+0.33%)
Jun 26, 2020	182.05	184.79	180.61	180.74	7,008,809	-1.22(-0.67%)
Jun 25, 2020	182.04	183.00	179.10	181.96	2,650,404	-1.13(-0.62%)
Jun 24, 2020	180.87	183.66	180.00	183.09	2,567,467	+1.79(+0.99%)
Jun 23, 2020	183.96	184.19	180.75	181.29	1,882,236	-2.07(-1.13%)
Jun 22, 2020	180.92	183.87	180.03	183.36	1,510,579	+3.21(+1.78%)
Jun 19, 2020	184.26	184.87	179.58	180.16	2,997,713	-2.42(-1.33%)
Jun 18, 2020	182.22	183.22	180.08	182.58	1,906,602	+1.49(+0.82%)
Jun 17, 2020	182.00	182.57	180.22	181.09	1,835,144	-1.07(-0.59%)
Jun 16, 2020	180.48	182.42	178.37	182.16	2,679,563	+2.88(+1.61%)
Jun 15, 2020	174.38	181.51	174.28	179.28	2,979,011	+3.68(+2.10%)
Jun 12, 2020	181.56	181.99	173.24	175.60	3,351,993	-4.09(-2.27%)
Jun 11, 2020	181.51	183.89	178.90	179.68	2,884,538	-1.76(-0.97%)
Jun 10, 2020	178.52	182.03	178.52	181.45	3,719,688	+3.70(+2.08%)
Jun 09, 2020	179.52	179.61	176.55	177.74	2,673,821	+0.24(+0.13%)
Jun 08, 2020	175.27	178.84	175.26	177.50	3,130,108	+0.32(+0.18%)
Jun 05, 2020	177.90	178.36	172.99	177.18	3,497,751	-0.21(-0.12%)
Jun 04, 2020	181.08	182.04	176.73	177.39	3,264,609	-3.69(-2.04%)
Jun 03, 2020	182.90	183.10	179.47	181.08	2,542,212	-1.94(-1.06%)
Jun 02, 2020	182.76	184.22	181.15	183.02	3,021,557	+0.27(+0.15%)
Jun 01, 2020	182.55	185.94	180.50	182.75	2,727,218	-0.01(-0.00%)
May 29, 2020	176.53	183.91	176.53	182.76	8,528,623	+7.06(+4.02%)
May 28, 2020	177.50	180.84	172.07	175.70	5,969,031	-2.95(-1.65%)
May 27, 2020	172.35	178.65	170.87	178.65	3,740,540	+6.53(+3.79%)
May 26, 2020	173.80	174.97	171.19	172.12	2,671,688	+1.32(+0.77%)
May 22, 2020	171.28	171.40	169.12	170.81	1,937,594	+0.54(+0.32%)
May 21, 2020	170.83	171.28	168.51	170.26	2,071,335	-0.15(-0.09%)
May 20, 2020	173.29	173.94	169.42	170.41	2,481,476	-2.78(-1.60%)
May 19, 2020	174.12	176.20	173.13	173.19	1,740,002	-0.54(-0.31%)
May 18, 2020	176.49	176.56	173.31	173.74	2,271,601	+0.03(+0.02%)
May 15, 2020	172.75	175.38	172.04	173.71	2,942,176	+0.50(+0.29%)
May 14, 2020	172.08	174.16	170.62	173.21	1,569,265	-0.07(-0.04%)
May 13, 2020	173.62	175.47	170.84	173.28	2,466,632	-0.15(-0.09%)
May 12, 2020	174.39	176.32	173.23	173.43	2,122,321	-1.25(-0.72%)
May 11, 2020	169.18	176.50	169.18	174.68	2,874,893	+6.38(+3.79%)
May 08, 2020	167.20	168.72	165.47	168.31	1,649,852	+2.63(+1.59%)
May 07, 2020	167.25	167.80	165.35	165.67	1,173,470	-0.29(-0.17%)
May 06, 2020	167.81	168.83	165.46	165.96	1,219,415	-0.93(-0.55%)
May 05, 2020	167.96	168.77	166.11	166.88	1,506,930	-0.54(-0.32%)
May 04, 2020	165.81	167.77	164.78	167.43	1,323,659	+2.33(+1.41%)
May 01, 2020	166.26	168.37	164.77	165.10	1,645,975	-2.20(-1.31%)
Apr 30, 2020	165.71	168.92	165.10	167.29	2,131,911	+0.48(+0.29%)
Apr 29, 2020	171.00	171.64	166.61	166.82	2,138,734	-3.47(-2.03%)
Apr 28, 2020	172.73	174.95	169.88	170.28	2,316,001	-1.01(-0.59%)
Apr 27, 2020	168.36	174.25	166.13	171.29	2,703,401	+3.35(+1.99%)
Apr 24, 2020	169.93	170.24	167.53	167.94	2,204,379	-0.50(-0.29%)
Apr 23, 2020	169.05	171.68	168.31	168.44	2,012,102	-2.53(-1.48%)
Apr 22, 2020	172.06	173.81	170.64	170.97	1,570,430	+0.39(+0.23%)
Apr 21, 2020	170.35	171.76	167.96	170.58	2,063,250	-0.25(-0.15%)
Apr 20, 2020	173.10	173.62	169.90	170.82	2,012,047	-2.97(-1.71%)
Apr 17, 2020	172.02	174.39	169.28	173.79	2,475,041	+1.89(+1.10%)
Apr 16, 2020	170.03	175.55	169.46	171.90	2,585,569	+3.84(+2.28%)
Apr 15, 2020	169.13	169.72	163.97	168.07	2,954,115	-1.87(-1.10%)
Apr 14, 2020	168.82	170.67	167.13	169.94	3,589,339	+6.20(+3.79%)
Apr 13, 2020	162.39	165.06	159.97	163.73	2,643,997	+2.22(+1.38%)
Apr 09, 2020	159.48	163.47	159.04	161.51	2,376,647	+0.02(+0.01%)
Apr 08, 2020	161.99	164.75	158.53	161.49	2,961,628	+0.04(+0.02%)
Apr 07, 2020	160.97	164.17	157.82	161.45	4,323,653	-0.45(-0.28%)
Apr 06, 2020	158.58	162.36	154.99	161.90	4,272,583	+7.45(+4.83%)
Apr 03, 2020	151.02	155.02	151.02	154.45	2,873,107	+2.38(+1.57%)
Apr 02, 2020	146.16	153.62	145.53	152.07	3,806,842	+6.23(+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.