Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	211.73	216.49	211.51	215.64	52,266	+4.00(+1.89%)
Jun 29, 2020	211.25	212.13	209.94	211.64	51,965	+1.22(+0.58%)
Jun 26, 2020	212.87	212.87	209.22	210.42	87,700	-2.54(-1.19%)
Jun 25, 2020	210.92	213.13	208.96	212.96	48,379	+2.38(+1.13%)
Jun 24, 2020	215.12	215.18	209.25	210.58	251,944	-5.76(-2.66%)
Jun 23, 2020	217.00	217.99	216.13	216.34	60,856	+0.84(+0.39%)
Jun 22, 2020	215.23	215.65	213.13	215.50	58,591	-0.28(-0.13%)
Jun 19, 2020	216.55	216.86	213.91	215.78	68,500	+2.00(+0.94%)
Jun 18, 2020	213.27	214.07	212.48	213.78	98,738	-0.49(-0.23%)
Jun 17, 2020	215.54	215.77	213.71	214.27	56,356	-0.24(-0.11%)
Jun 16, 2020	214.23	215.63	211.03	214.51	118,701	+4.92(+2.35%)
Jun 15, 2020	205.64	210.51	204.20	209.59	151,931	+0.37(+0.18%)
Jun 12, 2020	212.17	213.02	205.77	209.22	310,500	+1.59(+0.77%)
Jun 11, 2020	216.91	216.91	207.50	207.63	103,161	-12.22(-5.56%)
Jun 10, 2020	221.21	221.22	219.29	219.85	41,285	-0.36(-0.16%)
Jun 09, 2020	221.98	223.00	220.00	220.21	50,461	-2.26(-1.02%)
Jun 08, 2020	220.05	222.47	220.05	222.47	50,564	+1.53(+0.69%)
Jun 05, 2020	218.79	222.27	217.78	220.94	158,500	+3.37(+1.55%)
Jun 04, 2020	218.42	219.61	216.30	217.57	115,718	-2.04(-0.93%)
Jun 03, 2020	220.79	220.79	218.84	219.61	93,391	-0.45(-0.20%)
Jun 02, 2020	218.77	220.06	217.59	220.06	368,508	+1.05(+0.48%)
Jun 01, 2020	219.49	219.71	217.47	219.01	195,722	-1.52(-0.69%)
May 29, 2020	218.45	221.24	216.06	220.53	153,200	+2.05(+0.94%)
May 28, 2020	217.36	220.47	217.36	218.48	189,743	+3.03(+1.41%)
May 27, 2020	214.01	215.47	210.21	215.45	183,273	+1.67(+0.78%)
May 26, 2020	218.17	218.17	213.35	213.78	108,597	-0.32(-0.15%)
May 22, 2020	213.72	214.43	212.76	214.10	46,500	+0.51(+0.24%)
May 21, 2020	214.88	214.88	212.62	213.59	51,991	-1.76(-0.82%)
May 20, 2020	217.00	217.29	214.93	215.35	43,573	+0.49(+0.23%)
May 19, 2020	217.42	217.85	214.86	214.86	58,342	-3.08(-1.41%)
May 18, 2020	220.00	220.68	217.50	217.94	81,458	+2.56(+1.19%)
May 15, 2020	212.19	215.65	212.19	215.38	203,500	+1.69(+0.79%)
May 14, 2020	209.49	213.69	209.34	213.69	76,998	+2.44(+1.16%)
May 13, 2020	214.08	214.96	209.84	211.25	81,537	-2.67(-1.25%)
May 12, 2020	218.45	218.89	213.83	213.92	56,784	-3.21(-1.48%)
May 11, 2020	212.01	217.56	212.01	217.13	73,391	+4.12(+1.93%)
May 08, 2020	214.51	214.51	212.51	213.01	74,400	+0.92(+0.43%)
May 07, 2020	214.15	214.15	211.64	212.09	45,209	+0.39(+0.18%)
May 06, 2020	214.66	214.66	211.70	211.70	112,690	-1.58(-0.74%)
May 05, 2020	210.55	214.93	210.55	213.28	280,826	+4.59(+2.20%)
May 04, 2020	207.78	209.11	206.59	208.69	210,190	+0.47(+0.23%)
May 01, 2020	210.18	210.18	206.73	208.22	65,600	-3.86(-1.82%)
Apr 30, 2020	212.42	213.98	211.57	212.08	67,155	-1.31(-0.61%)
Apr 29, 2020	214.73	215.01	212.47	213.39	96,229	+1.54(+0.73%)
Apr 28, 2020	217.78	217.78	211.75	211.85	77,414	-4.81(-2.22%)
Apr 27, 2020	215.73	217.45	214.96	216.66	46,549	+3.36(+1.58%)
Apr 24, 2020	212.41	214.07	210.78	213.30	89,700	+2.82(+1.34%)
Apr 23, 2020	211.17	213.68	210.44	210.48	135,016	+1.32(+0.63%)
Apr 22, 2020	209.82	210.31	208.04	209.16	421,539	+3.03(+1.47%)
Apr 21, 2020	209.97	210.01	205.90	206.13	106,324	-6.63(-3.12%)
Apr 20, 2020	212.72	215.54	211.97	212.76	245,705	-1.42(-0.66%)
Apr 17, 2020	215.14	215.14	210.98	214.18	149,000	+4.60(+2.19%)
Apr 16, 2020	206.58	209.83	205.75	209.58	104,175	+4.49(+2.19%)
Apr 15, 2020	203.41	205.94	201.92	205.09	115,455	-0.94(-0.46%)
Apr 14, 2020	203.20	206.37	202.45	206.03	78,505	+7.09(+3.56%)
Apr 13, 2020	200.70	200.70	196.54	198.94	34,599	-1.78(-0.89%)
Apr 09, 2020	201.31	201.84	199.13	200.72	84,100	+0.80(+0.40%)
Apr 08, 2020	193.36	200.30	188.33	199.92	172,137	+8.40(+4.39%)
Apr 07, 2020	198.29	198.29	191.52	191.52	135,219	-1.64(-0.85%)
Apr 06, 2020	189.97	194.44	188.97	193.16	116,314	+9.65(+5.26%)
Apr 03, 2020	184.91	186.00	181.73	183.51	36,800	-1.90(-1.02%)
Apr 02, 2020	179.36	185.89	178.12	185.41	39,975	+4.75(+2.63%)

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.