Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	143.22	144.46	141.91	144.07	5,096,728	+0.48(+0.33%)
May 28, 2020	144.73	145.46	143.15	143.59	4,909,818	-0.50(-0.34%)
May 27, 2020	143.41	144.09	140.61	144.09	5,416,722	+2.24(+1.58%)
May 26, 2020	143.25	143.30	141.63	141.85	4,478,533	+1.95(+1.39%)
May 22, 2020	139.43	139.92	138.69	139.90	3,203,926	+0.39(+0.28%)
May 21, 2020	140.22	140.72	138.74	139.51	3,647,563	-0.84(-0.60%)
May 20, 2020	139.81	140.77	139.57	140.35	4,154,498	+2.55(+1.85%)
May 19, 2020	139.06	139.94	137.80	137.80	3,392,908	-1.48(-1.06%)
May 18, 2020	138.28	140.04	138.02	139.28	4,862,898	+4.47(+3.32%)
May 15, 2020	132.88	134.84	132.34	134.81	4,103,010	+0.81(+0.60%)
May 14, 2020	131.08	134.12	129.69	134.00	8,065,975	+1.42(+1.07%)
May 13, 2020	134.88	135.26	131.24	132.58	6,253,467	-2.72(-2.01%)
May 12, 2020	138.79	139.01	135.16	135.30	5,175,115	-2.94(-2.13%)
May 11, 2020	137.05	138.91	136.87	138.24	4,524,093	+0.02(+0.01%)
May 08, 2020	137.27	138.37	136.73	138.22	4,535,641	+2.55(+1.88%)
May 07, 2020	135.63	136.62	135.34	135.67	4,051,969	+1.75(+1.31%)
May 06, 2020	135.54	135.78	133.75	133.92	4,189,797	-0.74(-0.55%)
May 05, 2020	135.04	136.22	134.46	134.66	3,910,641	+1.24(+0.93%)
May 04, 2020	131.85	133.52	131.14	133.42	5,057,383	+0.51(+0.38%)
May 01, 2020	134.15	134.59	131.03	132.92	4,515,583	-3.78(-2.76%)
Apr 30, 2020	137.57	137.83	136.02	136.69	4,510,210	-1.80(-1.30%)
Apr 29, 2020	137.60	139.22	136.87	138.49	5,320,131	+3.81(+2.83%)
Apr 28, 2020	137.00	137.29	134.38	134.68	3,835,460	-0.42(-0.31%)
Apr 27, 2020	133.70	135.59	132.16	135.10	5,300,578	+2.35(+1.77%)
Apr 24, 2020	131.69	133.07	130.53	132.75	4,702,399	+1.95(+1.49%)
Apr 23, 2020	131.43	133.08	130.69	130.80	6,606,914	+0.02(+0.01%)
Apr 22, 2020	130.53	131.50	129.68	130.78	6,765,817	+2.89(+2.26%)
Apr 21, 2020	129.44	130.26	127.35	127.89	6,790,680	-4.10(-3.10%)
Apr 20, 2020	132.16	134.08	131.70	131.99	5,775,920	-2.17(-1.62%)
Apr 17, 2020	133.76	134.48	132.23	134.16	6,840,057	+3.69(+2.83%)
Apr 16, 2020	130.54	130.80	128.81	130.47	5,652,691	+0.61(+0.47%)
Apr 15, 2020	130.04	130.74	128.81	129.86	5,507,612	-3.12(-2.35%)
Apr 14, 2020	131.77	133.29	131.19	132.98	5,984,286	+3.92(+3.04%)
Apr 13, 2020	130.05	131.28	127.12	129.06	7,779,452	-1.56(-1.19%)
Apr 09, 2020	130.21	131.95	129.16	130.62	9,938,893	+2.40(+1.87%)
Apr 08, 2020	125.34	128.83	124.12	128.22	7,050,889	+4.35(+3.51%)
Apr 07, 2020	128.43	128.67	123.80	123.87	11,164,448	+0.14(+0.11%)
Apr 06, 2020	120.38	124.47	119.77	123.73	9,992,372	+8.09(+6.99%)
Apr 03, 2020	117.02	118.14	114.22	115.64	7,024,845	-2.00(-1.70%)
Apr 02, 2020	114.70	118.22	114.37	117.65	6,661,923	+2.40(+2.08%)
Apr 01, 2020	116.34	117.74	114.13	115.25	8,439,100	-5.58(-4.62%)
Mar 31, 2020	122.76	123.36	119.99	120.83	9,244,422	-1.75(-1.43%)
Mar 30, 2020	119.77	122.94	118.70	122.58	11,112,843	+3.61(+3.03%)
Mar 27, 2020	119.15	122.33	117.64	118.97	10,382,620	-3.92(-3.19%)
Mar 26, 2020	117.01	123.38	116.84	122.89	11,253,346	+7.03(+6.07%)
Mar 25, 2020	115.22	120.34	112.47	115.85	15,469,439	+1.58(+1.38%)
Mar 24, 2020	109.71	114.33	109.12	114.28	11,777,165	+9.91(+9.49%)
Mar 23, 2020	106.00	107.16	102.12	104.37	17,579,984	-3.06(-2.85%)
Mar 20, 2020	112.99	114.40	107.07	107.43	13,150,418	-4.57(-4.08%)
Mar 19, 2020	109.50	114.53	106.87	112.00	11,883,131	+0.82(+0.74%)
Mar 18, 2020	110.52	114.12	105.39	111.18	16,489,194	-6.80(-5.76%)
Mar 17, 2020	113.98	118.79	110.05	117.98	17,846,240	+5.63(+5.01%)
Mar 16, 2020	112.91	119.37	111.92	112.35	15,706,828	-14.43(-11.38%)
Mar 13, 2020	123.11	126.78	116.58	126.78	16,460,110	+10.58(+9.10%)
Mar 12, 2020	120.48	124.67	116.03	116.20	22,479,248	-12.52(-9.72%)
Mar 11, 2020	131.92	132.62	127.12	128.72	11,576,363	-6.86(-5.06%)
Mar 10, 2020	134.63	135.62	128.61	135.58	12,534,512	+6.41(+4.96%)
Mar 09, 2020	130.66	133.96	128.93	129.17	19,867,550	-11.28(-8.03%)
Mar 06, 2020	138.95	141.15	137.21	140.45	10,666,005	-2.66(-1.86%)
Mar 05, 2020	144.38	145.83	141.87	143.11	5,728,962	-4.93(-3.33%)
Mar 04, 2020	145.05	148.06	143.68	148.04	5,603,234	+5.69(+4.00%)
Mar 03, 2020	146.74	148.57	140.91	142.35	9,240,460	-3.77(-2.58%)

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.