Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	112.59	112.81	112.48	112.77	3,237,378	+0.36(+0.32%)
May 28, 2020	112.30	112.46	112.24	112.41	4,189,059	-0.10(-0.09%)
May 27, 2020	112.35	112.67	112.34	112.51	2,749,739	+0.09(+0.08%)
May 26, 2020	112.36	112.48	112.26	112.41	3,768,558	-0.30(-0.26%)
May 22, 2020	112.55	112.71	112.53	112.71	1,462,432	+0.21(+0.19%)
May 21, 2020	112.53	112.68	112.45	112.50	2,231,683	+0.07(+0.07%)
May 20, 2020	112.24	112.55	112.16	112.42	2,559,289	+0.03(+0.02%)
May 19, 2020	112.05	112.41	112.05	112.39	2,099,681	+0.31(+0.28%)
May 18, 2020	112.51	112.52	111.95	112.08	3,342,739	-0.69(-0.62%)
May 15, 2020	113.01	113.03	112.69	112.78	1,977,701	-0.07(-0.07%)
May 14, 2020	112.87	113.02	112.80	112.85	2,441,245	+0.18(+0.16%)
May 13, 2020	112.58	112.81	112.50	112.67	2,828,604	+0.23(+0.21%)
May 12, 2020	112.02	112.48	112.00	112.44	4,614,955	+0.37(+0.33%)
May 11, 2020	112.37	112.42	111.97	112.07	4,941,125	-0.31(-0.28%)
May 08, 2020	112.47	112.80	112.30	112.39	3,770,489	-0.37(-0.33%)
May 07, 2020	112.17	112.80	112.14	112.76	3,517,422	+0.68(+0.61%)
May 06, 2020	111.89	112.16	111.76	112.07	3,546,273	-0.42(-0.37%)
May 05, 2020	112.31	112.53	112.24	112.49	3,771,319	-0.08(-0.07%)
May 04, 2020	112.53	112.65	112.41	112.57	3,871,834	+0.02(+0.02%)
May 01, 2020	112.63	112.74	112.42	112.55	9,037,690	+0.16(+0.14%)
Apr 30, 2020	112.74	112.94	112.40	112.40	5,814,653	-0.27(-0.24%)
Apr 29, 2020	112.73	112.90	112.43	112.67	2,814,750	-0.06(-0.05%)
Apr 28, 2020	112.47	112.78	112.46	112.72	3,082,566	+0.49(+0.44%)
Apr 27, 2020	112.56	112.59	112.20	112.23	2,715,058	-0.60(-0.53%)
Apr 24, 2020	112.60	112.84	112.59	112.83	2,569,313	+0.03(+0.02%)
Apr 23, 2020	112.67	112.83	112.57	112.80	2,539,831	+0.07(+0.07%)
Apr 22, 2020	112.82	112.93	112.52	112.73	3,430,062	-0.35(-0.31%)
Apr 21, 2020	113.23	113.34	112.98	113.08	3,558,889	+0.31(+0.28%)
Apr 20, 2020	112.68	112.78	112.51	112.77	4,579,758	+0.30(+0.26%)
Apr 17, 2020	112.67	112.98	112.37	112.47	2,570,936	-0.30(-0.26%)
Apr 16, 2020	112.80	112.93	112.69	112.77	2,058,575	+0.12(+0.11%)
Apr 15, 2020	112.26	112.73	112.22	112.65	3,396,224	+1.00(+0.89%)
Apr 14, 2020	111.63	111.83	111.59	111.65	2,359,917	+0.15(+0.13%)
Apr 13, 2020	111.64	111.79	111.47	111.50	2,276,728	-0.24(-0.21%)
Apr 09, 2020	111.45	111.88	111.34	111.74	4,918,445	+0.24(+0.22%)
Apr 08, 2020	111.41	111.66	111.28	111.50	3,616,655	-0.14(-0.12%)
Apr 07, 2020	111.36	111.68	111.10	111.64	10,111,209	-0.50(-0.44%)
Apr 06, 2020	112.27	112.33	112.04	112.14	5,085,117	-0.51(-0.45%)
Apr 03, 2020	112.74	112.97	112.54	112.65	3,725,097	+0.08(+0.07%)
Apr 02, 2020	112.86	112.91	112.40	112.56	5,184,481	+0.02(+0.02%)
Apr 01, 2020	112.82	112.94	112.45	112.55	10,020,094	+0.46(+0.41%)
Mar 31, 2020	112.06	112.39	111.93	112.09	6,889,116	+0.20(+0.18%)
Mar 30, 2020	112.38	112.65	111.81	111.89	5,039,060	+0.26(+0.23%)
Mar 27, 2020	111.47	112.01	111.35	111.63	5,724,875	+0.82(+0.74%)
Mar 26, 2020	110.64	111.18	110.64	110.81	3,668,063	+0.27(+0.24%)
Mar 25, 2020	110.50	110.96	110.17	110.54	5,990,675	+0.06(+0.06%)
Mar 24, 2020	110.28	110.69	110.04	110.47	5,674,137	-0.76(-0.68%)
Mar 23, 2020	110.22	111.70	110.22	111.23	13,259,825	+1.30(+1.18%)
Mar 20, 2020	108.55	110.61	108.33	109.93	10,449,742	+2.73(+2.55%)
Mar 19, 2020	107.16	108.54	106.96	107.20	7,264,556	+0.35(+0.33%)
Mar 18, 2020	107.59	108.69	106.42	106.85	14,366,981	-1.50(-1.39%)
Mar 17, 2020	110.64	110.99	108.34	108.35	6,156,195	+0.07(+0.07%)
Mar 16, 2020	110.75	111.35	108.28	108.28	7,555,880	+0.00(+0.00%)
Mar 13, 2020	108.69	109.78	107.97	108.28	9,426,216	-0.71(-0.65%)
Mar 12, 2020	110.86	111.43	105.56	108.99	11,565,612	+0.05(+0.05%)
Mar 11, 2020	110.97	111.27	108.51	108.93	14,432,236	-1.10(-1.00%)
Mar 10, 2020	111.53	112.35	110.03	110.03	16,335,852	-2.06(-1.84%)
Mar 09, 2020	113.49	113.87	112.06	112.09	26,867,236	+1.00(+0.90%)
Mar 06, 2020	111.63	111.93	110.81	111.09	12,587,941	+1.12(+1.01%)
Mar 05, 2020	109.80	110.10	109.73	109.98	5,717,195	+0.97(+0.89%)
Mar 04, 2020	109.40	109.72	108.92	109.01	8,266,090	-0.24(-0.22%)
Mar 03, 2020	108.10	110.07	107.98	109.25	12,422,716	+1.25(+1.16%)

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.