Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	131.56	132.80	129.22	132.27	9,565,188	+1.58(+1.21%)
May 28, 2020	129.84	131.70	129.65	130.68	6,961,378	+1.85(+1.44%)
May 27, 2020	128.33	129.15	127.16	128.83	8,938,930	+0.29(+0.23%)
May 26, 2020	129.99	130.21	128.31	128.54	7,953,128	+0.17(+0.13%)
May 22, 2020	128.55	130.07	128.10	128.37	6,906,117	-1.18(-0.91%)
May 21, 2020	131.13	131.13	128.77	129.55	7,344,168	-0.86(-0.66%)
May 20, 2020	132.24	132.80	130.05	130.41	6,467,357	-1.18(-0.90%)
May 19, 2020	132.55	133.43	131.05	131.59	6,915,271	-1.32(-1.00%)
May 18, 2020	134.66	135.66	132.87	132.92	8,367,205	+0.07(+0.05%)
May 15, 2020	130.58	132.88	128.63	132.85	11,709,719	+2.47(+1.90%)
May 14, 2020	128.39	130.48	127.39	130.38	7,780,244	+0.45(+0.35%)
May 13, 2020	129.00	131.53	128.94	129.93	7,891,937	-0.01(-0.01%)
May 12, 2020	132.55	132.76	129.84	129.93	7,968,848	-1.74(-1.32%)
May 11, 2020	131.09	132.55	130.80	131.67	6,666,655	+0.36(+0.28%)
May 08, 2020	131.50	131.74	130.60	131.31	5,336,435	+0.98(+0.75%)
May 07, 2020	131.90	132.04	129.93	130.33	6,308,416	-0.43(-0.33%)
May 06, 2020	132.46	132.74	130.73	130.76	7,010,831	-1.25(-0.95%)
May 05, 2020	131.58	133.15	131.26	132.02	7,431,036	+1.09(+0.83%)
May 04, 2020	131.37	131.65	129.89	130.93	8,151,207	-0.02(-0.01%)
May 01, 2020	132.12	132.17	129.62	130.95	8,276,775	-1.55(-1.17%)
Apr 30, 2020	131.10	132.84	129.95	132.50	16,792,894	-0.18(-0.13%)
Apr 29, 2020	133.68	133.90	131.72	132.67	10,511,617	-1.02(-0.76%)
Apr 28, 2020	133.56	135.20	133.08	133.69	9,691,041	-2.56(-1.88%)
Apr 27, 2020	136.71	137.80	135.99	136.25	10,104,182	-0.50(-0.37%)
Apr 24, 2020	137.38	138.02	135.67	136.75	9,800,112	-0.57(-0.42%)
Apr 23, 2020	136.21	138.64	135.73	137.32	12,076,290	+2.22(+1.65%)
Apr 22, 2020	134.94	136.88	133.99	135.10	13,042,255	+2.92(+2.21%)
Apr 21, 2020	132.56	133.91	131.20	132.18	11,268,285	-1.76(-1.31%)
Apr 20, 2020	133.28	135.11	132.54	133.93	13,844,352	-0.31(-0.23%)
Apr 17, 2020	134.22	134.49	132.11	134.24	12,366,072	+2.07(+1.57%)
Apr 16, 2020	130.97	133.06	129.32	132.17	13,773,014	+1.78(+1.36%)
Apr 15, 2020	129.15	130.61	126.75	130.39	13,544,935	+1.44(+1.12%)
Apr 14, 2020	128.41	130.18	127.20	128.95	15,664,972	+5.53(+4.48%)
Apr 13, 2020	123.63	124.94	121.72	123.42	9,227,258	-1.29(-1.03%)
Apr 09, 2020	127.17	128.41	123.88	124.72	12,600,710	-1.79(-1.42%)
Apr 08, 2020	121.64	127.28	121.24	126.51	12,181,070	+5.10(+4.20%)
Apr 07, 2020	123.50	125.42	121.21	121.40	13,091,555	-2.01(-1.63%)
Apr 06, 2020	120.99	124.48	119.69	123.42	16,977,538	+4.94(+4.17%)
Apr 03, 2020	116.90	119.02	116.19	118.48	11,404,757	+0.90(+0.77%)
Apr 02, 2020	114.02	118.33	112.34	117.58	13,128,788	+3.83(+3.37%)
Apr 01, 2020	112.77	115.00	110.82	113.75	14,274,602	-2.05(-1.77%)
Mar 31, 2020	119.20	119.84	114.84	115.80	17,819,470	-1.66(-1.41%)
Mar 30, 2020	113.44	118.32	112.59	117.46	24,596,896	+8.70(+8.00%)
Mar 27, 2020	107.42	112.70	106.48	108.76	13,739,929	-3.01(-2.69%)
Mar 26, 2020	106.47	112.24	106.30	111.77	17,062,382	+6.33(+6.00%)
Mar 25, 2020	105.00	109.46	103.05	105.44	15,836,835	+0.20(+0.19%)
Mar 24, 2020	104.87	105.66	100.55	105.24	19,933,180	+7.10(+7.23%)
Mar 23, 2020	103.32	104.70	96.39	98.14	23,566,638	-7.73(-7.30%)
Mar 20, 2020	112.00	112.54	104.32	105.87	22,405,126	-6.32(-5.64%)
Mar 19, 2020	119.20	119.20	111.40	112.19	20,926,274	-6.98(-5.86%)
Mar 18, 2020	115.70	119.81	113.66	119.18	19,840,278	-1.44(-1.19%)
Mar 17, 2020	113.52	120.78	112.86	120.62	21,414,418	+8.35(+7.44%)
Mar 16, 2020	109.12	118.12	108.11	112.26	21,376,410	-6.32(-5.33%)
Mar 13, 2020	114.20	119.14	110.07	118.59	22,743,720	+7.84(+7.08%)
Mar 12, 2020	112.42	118.12	109.94	110.75	24,390,214	-5.64(-4.85%)
Mar 11, 2020	121.94	122.53	116.12	116.39	20,118,160	-8.69(-6.95%)
Mar 10, 2020	123.60	125.35	118.53	125.08	14,379,436	+4.59(+3.81%)
Mar 09, 2020	120.39	123.35	119.12	120.48	15,679,335	-4.94(-3.94%)
Mar 06, 2020	122.29	126.29	121.34	125.42	13,859,739	+0.02(+0.01%)
Mar 05, 2020	124.33	126.00	123.49	125.40	12,839,778	-1.30(-1.02%)
Mar 04, 2020	121.58	126.84	121.10	126.70	11,958,855	+6.97(+5.82%)
Mar 03, 2020	123.63	124.50	117.53	119.73	15,469,000	-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.