Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	131.58	132.82	129.25	132.29	9,563,676	+1.58(+1.21%)
May 28, 2020	129.86	131.72	129.67	130.70	6,960,277	+1.85(+1.44%)
May 27, 2020	128.35	129.17	127.18	128.85	8,937,517	+0.29(+0.23%)
May 26, 2020	130.01	130.23	128.33	128.56	7,951,871	+0.17(+0.13%)
May 22, 2020	128.57	130.09	128.12	128.39	6,905,025	-1.18(-0.91%)
May 21, 2020	131.16	131.16	128.79	129.57	7,343,007	-0.86(-0.66%)
May 20, 2020	132.26	132.82	130.07	130.43	6,466,335	-1.18(-0.90%)
May 19, 2020	132.57	133.45	131.07	131.62	6,914,178	-1.32(-1.00%)
May 18, 2020	134.68	135.68	132.89	132.94	8,365,883	+0.07(+0.05%)
May 15, 2020	130.60	132.90	128.65	132.87	11,707,868	+2.47(+1.90%)
May 14, 2020	128.41	130.50	127.41	130.40	7,779,014	+0.45(+0.35%)
May 13, 2020	129.02	131.55	128.96	129.94	7,890,690	-0.01(-0.01%)
May 12, 2020	132.57	132.78	129.86	129.95	7,967,589	-1.74(-1.32%)
May 11, 2020	131.11	132.57	130.82	131.69	6,665,602	+0.36(+0.28%)
May 08, 2020	131.53	131.76	130.62	131.33	5,335,592	+0.98(+0.75%)
May 07, 2020	131.92	132.06	129.94	130.35	6,307,419	-0.43(-0.33%)
May 06, 2020	132.48	132.76	130.75	130.78	7,009,723	-1.25(-0.95%)
May 05, 2020	131.60	133.17	131.28	132.04	7,429,862	+1.09(+0.83%)
May 04, 2020	131.39	131.67	129.91	130.95	8,149,919	-0.02(-0.01%)
May 01, 2020	132.15	132.19	129.65	130.97	8,275,466	-1.54(-1.17%)
Apr 30, 2020	131.12	132.86	129.97	132.51	16,790,240	-0.18(-0.13%)
Apr 29, 2020	133.70	133.92	131.74	132.69	10,509,956	-1.02(-0.76%)
Apr 28, 2020	133.58	135.22	133.10	133.71	9,689,510	-2.56(-1.88%)
Apr 27, 2020	136.73	137.82	136.01	136.27	10,102,585	-0.50(-0.37%)
Apr 24, 2020	137.40	138.04	135.69	136.77	9,798,563	-0.58(-0.42%)
Apr 23, 2020	136.23	138.66	135.75	137.35	12,074,381	+2.23(+1.65%)
Apr 22, 2020	134.96	136.90	134.01	135.12	13,040,193	+2.92(+2.21%)
Apr 21, 2020	132.59	133.93	131.22	132.20	11,266,504	-1.76(-1.31%)
Apr 20, 2020	133.30	135.13	132.56	133.96	13,842,164	-0.31(-0.23%)
Apr 17, 2020	134.24	134.51	132.13	134.26	12,364,117	+2.08(+1.57%)
Apr 16, 2020	130.99	133.08	129.34	132.19	13,770,837	+1.78(+1.36%)
Apr 15, 2020	129.17	130.63	126.78	130.41	13,542,795	+1.44(+1.12%)
Apr 14, 2020	128.44	130.20	127.22	128.97	15,662,496	+5.53(+4.48%)
Apr 13, 2020	123.65	124.96	121.74	123.44	9,225,800	-1.29(-1.03%)
Apr 09, 2020	127.19	128.44	123.89	124.73	12,598,718	-1.79(-1.42%)
Apr 08, 2020	121.66	127.30	121.26	126.53	12,179,145	+5.11(+4.20%)
Apr 07, 2020	123.52	125.44	121.23	121.42	13,089,486	-2.01(-1.63%)
Apr 06, 2020	121.01	124.50	119.71	123.44	16,974,856	+4.94(+4.17%)
Apr 03, 2020	116.92	119.04	116.21	118.50	11,402,954	+0.90(+0.77%)
Apr 02, 2020	114.04	118.35	112.36	117.60	13,126,713	+3.83(+3.37%)
Apr 01, 2020	112.78	115.02	110.84	113.77	14,272,345	-2.05(-1.77%)
Mar 31, 2020	119.22	119.86	114.86	115.81	17,816,654	-1.66(-1.41%)
Mar 30, 2020	113.46	118.34	112.61	117.47	24,593,008	+8.70(+8.00%)
Mar 27, 2020	107.44	112.71	106.50	108.78	13,737,757	-3.01(-2.69%)
Mar 26, 2020	106.49	112.25	106.32	111.79	17,059,686	+6.33(+6.01%)
Mar 25, 2020	105.02	109.48	103.07	105.45	15,834,332	+0.19(+0.18%)
Mar 24, 2020	104.89	105.67	100.56	105.26	19,930,028	+7.10(+7.23%)
Mar 23, 2020	103.33	104.71	96.41	98.16	23,562,914	-7.73(-7.30%)
Mar 20, 2020	112.02	112.56	104.33	105.89	22,401,584	-6.32(-5.64%)
Mar 19, 2020	119.22	119.22	111.42	112.21	20,922,966	-6.99(-5.86%)
Mar 18, 2020	115.72	119.82	113.68	119.20	19,837,142	-1.44(-1.19%)
Mar 17, 2020	113.53	120.80	112.88	120.64	21,411,032	+8.35(+7.44%)
Mar 16, 2020	109.14	118.14	108.13	112.28	21,373,032	-6.32(-5.33%)
Mar 13, 2020	114.22	119.16	110.09	118.61	22,740,126	+7.84(+7.08%)
Mar 12, 2020	112.44	118.14	109.96	110.76	24,386,360	-5.64(-4.85%)
Mar 11, 2020	121.96	122.54	116.14	116.41	20,114,980	-8.69(-6.95%)
Mar 10, 2020	123.62	125.37	118.55	125.10	14,377,163	+4.59(+3.81%)
Mar 09, 2020	120.41	123.37	119.14	120.50	15,676,857	-4.94(-3.94%)
Mar 06, 2020	122.31	126.31	121.36	125.44	13,857,549	+0.02(+0.01%)
Mar 05, 2020	124.36	126.02	123.51	125.42	12,837,749	-1.30(-1.03%)
Mar 04, 2020	121.60	126.86	121.12	126.72	11,956,965	+6.97(+5.82%)
Mar 03, 2020	123.65	124.52	117.55	119.75	15,466,555	-3.91(-3.16%)

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.