Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2020		144.90	144.90	144.90	0	+0.29(+0.20%)
Jun 26, 2020	144.51	144.84	143.77	144.61	3,940,600	+0.02(+0.01%)
Jun 25, 2020	144.50	144.69	144.41	144.59	490,759	+0.10(+0.07%)
Jun 24, 2020	144.52	144.69	144.24	144.49	689,676	-0.06(-0.04%)
Jun 23, 2020	144.66	144.75	144.50	144.55	1,642,423	+1.83(+1.28%)
Jun 22, 2020	143.16	143.19	142.41	142.72	442,672	-0.27(-0.19%)
Jun 19, 2020	143.05	143.35	142.96	142.99	691,800	-0.20(-0.14%)
Jun 18, 2020	143.00	143.38	142.85	143.19	499,547	-0.02(-0.01%)
Jun 17, 2020	143.33	143.35	142.84	143.21	437,802	-0.12(-0.08%)
Jun 16, 2020	142.81	143.44	142.70	143.33	743,601	+0.33(+0.23%)
Jun 15, 2020	140.72	143.23	140.20	143.00	2,707,254	+6.77(+4.97%)
Jun 12, 2020	136.74	137.78	134.78	136.23	458,100	+0.86(+0.64%)
Jun 11, 2020	137.83	138.15	135.37	135.37	644,976	-2.96(-2.14%)
Jun 10, 2020	138.35	139.15	136.73	138.33	534,381	-0.46(-0.33%)
Jun 09, 2020	139.36	139.79	138.31	138.79	395,655	-0.89(-0.64%)
Jun 08, 2020	139.35	139.88	139.15	139.68	389,205	+0.62(+0.45%)
Jun 05, 2020	139.58	140.09	138.90	139.06	944,600	+0.28(+0.20%)
Jun 04, 2020	137.65	139.02	137.65	138.78	506,608	+0.65(+0.47%)
Jun 03, 2020	137.00	138.32	137.00	138.13	425,696	+1.72(+1.26%)
Jun 02, 2020	137.33	138.10	135.85	136.41	669,692	-0.69(-0.50%)
Jun 01, 2020	137.58	138.41	136.20	137.10	411,331	+0.86(+0.63%)
May 29, 2020	138.91	139.47	135.40	136.24	896,100	-2.91(-2.09%)
May 28, 2020	140.00	140.09	139.15	139.15	1,205,415	+2.90(+2.13%)
May 27, 2020	132.89	137.44	131.43	136.25	672,056	+2.77(+2.08%)
May 26, 2020	133.35	134.82	133.00	133.48	588,993	+1.24(+0.94%)
May 22, 2020	127.41	134.20	127.41	132.24	871,800	+4.47(+3.50%)
May 21, 2020	131.90	131.90	125.92	127.77	1,002,103	-4.28(-3.24%)
May 20, 2020	131.64	133.06	130.49	132.05	1,006,376	-1.76(-1.32%)
May 19, 2020	133.71	134.86	133.29	133.81	524,382	+0.15(+0.11%)
May 18, 2020	136.75	136.75	130.50	133.66	1,169,126	-3.62(-2.64%)
May 15, 2020	136.85	138.53	136.77	137.28	204,000	+0.33(+0.24%)
May 14, 2020	137.08	137.85	136.41	136.95	464,629	-0.76(-0.55%)
May 13, 2020	138.02	138.36	137.40	137.71	480,221	-0.07(-0.05%)
May 12, 2020	139.59	139.85	137.78	137.78	347,505	-1.28(-0.92%)
May 11, 2020	139.80	140.25	138.99	139.06	365,731	-0.99(-0.71%)
May 08, 2020	139.80	140.35	139.65	140.05	422,100	+0.53(+0.38%)
May 07, 2020	139.58	140.00	139.12	139.52	330,704	+0.36(+0.26%)
May 06, 2020	139.10	139.63	138.00	139.16	392,758	+0.76(+0.55%)
May 05, 2020	139.80	140.19	137.86	138.40	573,741	-0.98(-0.70%)
May 04, 2020	139.75	139.75	138.44	139.38	350,141	-0.72(-0.51%)
May 01, 2020	139.46	140.94	139.32	140.10	542,900	-0.54(-0.38%)
Apr 30, 2020	138.71	141.17	138.64	140.64	935,696	+1.43(+1.03%)
Apr 29, 2020	138.78	140.33	138.09	139.21	351,452	+0.22(+0.16%)
Apr 28, 2020	140.35	140.35	137.50	138.99	275,565	-0.37(-0.27%)
Apr 27, 2020	140.17	140.62	139.35	139.36	200,466	+0.09(+0.06%)
Apr 24, 2020	137.58	139.68	137.08	139.27	372,400	+2.18(+1.59%)
Apr 23, 2020	137.75	138.20	136.59	137.09	313,155	-0.04(-0.03%)
Apr 22, 2020	139.46	139.50	137.05	137.13	361,658	-1.25(-0.90%)
Apr 21, 2020	139.30	140.23	138.00	138.38	830,083	-1.62(-1.16%)
Apr 20, 2020	139.18	140.75	139.10	140.00	567,478	-0.59(-0.42%)
Apr 17, 2020	140.16	141.00	139.44	140.59	506,000	+1.34(+0.96%)
Apr 16, 2020	138.10	139.62	137.90	139.25	283,063	+1.25(+0.91%)
Apr 15, 2020	137.00	139.06	137.00	138.00	330,673	-0.33(-0.24%)
Apr 14, 2020	138.86	138.96	138.21	138.33	540,341	+0.64(+0.46%)
Apr 13, 2020	137.03	138.75	136.50	137.69	289,037	-0.01(-0.01%)
Apr 09, 2020	137.42	137.91	135.50	137.70	395,200	+1.32(+0.97%)
Apr 08, 2020	136.11	137.50	134.50	136.38	432,457	+0.24(+0.18%)
Apr 07, 2020	137.17	138.49	135.50	136.14	624,503	+0.75(+0.55%)
Apr 06, 2020	134.05	136.63	132.65	135.39	896,240	+2.61(+1.97%)
Apr 03, 2020	132.50	132.93	131.03	132.78	1,132,000	+1.25(+0.95%)
Apr 02, 2020	127.21	133.54	127.21	131.53	597,158	+3.37(+2.63%)
Apr 01, 2020	128.74	131.45	126.18	128.16	687,465	-2.69(-2.06%)
Mar 31, 2020	130.65	131.90	129.50	130.85	518,141	-0.47(-0.36%)
Mar 30, 2020	131.00	133.59	129.25	131.32	489,410	+0.68(+0.52%)
Mar 27, 2020	130.60	133.15	130.50	130.64	429,500	-3.26(-2.43%)
Mar 26, 2020	128.21	134.99	125.94	133.90	1,010,061	+6.69(+5.26%)
Mar 25, 2020	123.40	129.75	121.75	127.21	753,375	+4.95(+4.05%)
Mar 24, 2020	116.36	123.65	116.33	122.26	606,253	+8.88(+7.83%)
Mar 23, 2020	114.01	120.98	109.61	113.38	735,514	-0.62(-0.54%)
Mar 20, 2020	109.87	119.50	108.01	114.00	1,333,200	+6.37(+5.92%)
Mar 19, 2020	100.00	111.00	99.27	107.63	1,354,478	+7.63(+7.63%)
Mar 18, 2020	117.63	117.63	95.50	100.00	1,678,113	-22.70(-18.50%)
Mar 17, 2020	109.44	124.73	99.72	122.70	1,602,909	+13.83(+12.70%)
Mar 16, 2020	129.75	129.75	101.25	108.87	2,228,543	-24.87(-18.60%)
Mar 13, 2020	132.79	134.52	129.49	133.74	1,076,300	+2.50(+1.90%)
Mar 12, 2020	136.57	136.57	130.40	131.24	1,469,754	-7.21(-5.21%)
Mar 11, 2020	138.47	138.82	137.00	138.45	1,072,053	-0.87(-0.62%)
Mar 10, 2020	137.32	139.54	136.30	139.32	1,221,020	+4.31(+3.19%)
Mar 09, 2020	138.96	138.96	134.86	135.01	1,447,864	-5.50(-3.91%)
Mar 06, 2020	142.00	142.24	139.23	140.51	1,774,800	-1.74(-1.22%)
Mar 05, 2020	142.50	142.80	142.16	142.25	942,824	-0.60(-0.42%)
Mar 04, 2020	142.87	143.30	142.55	142.85	770,362	+0.33(+0.23%)
Mar 03, 2020	143.00	143.28	142.08	142.52	1,145,950	-0.88(-0.61%)
Mar 02, 2020	142.75	143.49	141.80	143.40	1,424,389	+1.01(+0.71%)
Feb 28, 2020	142.08	142.80	140.61	142.39	2,307,600	-0.56(-0.39%)
Feb 27, 2020	143.77	143.77	142.80	142.95	1,610,660	-0.95(-0.66%)
Feb 26, 2020	144.05	144.08	143.83	143.90	846,043	-0.06(-0.04%)
Feb 25, 2020	144.08	144.15	143.90	143.96	1,307,321	-0.09(-0.07%)
Feb 24, 2020	144.18	144.23	143.99	144.05	1,036,203	-0.18(-0.12%)
Feb 21, 2020	144.30	144.31	144.18	144.23	354,700	+0.08(+0.06%)
Feb 20, 2020	144.20	144.30	144.15	144.15	535,791	+0.00(+0.00%)
Feb 19, 2020	144.16	144.24	144.10	144.15	349,079	+0.04(+0.03%)
Feb 18, 2020	144.06	144.16	144.03	144.11	232,271	+0.06(+0.04%)
Feb 14, 2020	144.11	144.12	144.04	144.05	592,400	+0.03(+0.02%)
Feb 13, 2020	144.05	144.15	144.02	144.02	714,232	-0.07(-0.05%)
Feb 12, 2020	144.07	144.12	144.07	144.09	811,670	+0.07(+0.05%)
Feb 11, 2020	144.02	144.14	144.01	144.02	662,149	+0.00(+0.00%)
Feb 10, 2020	144.10	144.15	144.02	144.02	548,245	-0.07(-0.05%)
Feb 07, 2020	144.15	144.18	144.09	144.09	361,900	-0.02(-0.01%)
Feb 06, 2020	144.19	144.28	144.11	144.11	323,212	-0.08(-0.06%)
Feb 05, 2020	144.18	144.24	144.13	144.19	372,930	+0.13(+0.09%)
Feb 04, 2020	144.26	144.29	144.06	144.06	366,932	-0.14(-0.10%)
Feb 03, 2020	144.10	151.47	143.97	144.20	727,924	+0.26(+0.18%)
Jan 31, 2020	144.14	144.22	143.94	143.94	1,114,900	-0.16(-0.11%)
Jan 30, 2020	144.15	144.23	144.10	144.10	631,187	-0.05(-0.03%)
Jan 29, 2020	144.18	144.22	144.15	144.15	436,013	-0.04(-0.03%)
Jan 28, 2020	144.12	144.24	144.12	144.19	456,461	+0.10(+0.07%)
Jan 27, 2020	144.10	144.19	144.02	144.09	702,752	-0.06(-0.04%)
Jan 24, 2020	144.21	144.28	144.10	144.15	594,300	-0.03(-0.02%)
Jan 23, 2020	144.24	144.24	144.17	144.18	403,891	-0.06(-0.04%)
Jan 22, 2020	144.18	144.33	144.16	144.24	421,002	+0.08(+0.06%)
Jan 21, 2020	144.20	144.25	144.14	144.16	473,585	-0.10(-0.07%)
Jan 17, 2020	144.25	144.30	144.14	144.26	358,500	+0.01(+0.01%)
Jan 16, 2020	144.33	144.50	144.17	144.25	323,957	+0.03(+0.02%)
Jan 15, 2020	144.17	144.31	144.11	144.22	627,742	+0.01(+0.01%)
Jan 14, 2020	144.14	144.21	144.06	144.21	429,977	+0.06(+0.04%)
Jan 13, 2020	144.12	144.20	144.06	144.15	282,207	+0.04(+0.03%)
Jan 10, 2020	144.03	144.13	144.02	144.11	644,000	+0.10(+0.07%)
Jan 09, 2020	144.03	144.22	144.01	144.01	346,267	-0.02(-0.01%)
Jan 08, 2020	143.99	144.11	143.99	144.03	488,886	+0.06(+0.04%)
Jan 07, 2020	143.83	144.02	143.80	143.97	337,390	+0.09(+0.06%)
Jan 06, 2020	143.68	143.91	143.63	143.88	562,078	+0.23(+0.16%)
Jan 03, 2020	143.75	144.00	143.60	143.65	452,400	-0.29(-0.20%)
Jan 02, 2020	143.73	143.94	143.61	143.94	502,919	+0.34(+0.24%)
Dec 31, 2019	143.56	143.76	143.56	143.60	518,700	+0.04(+0.03%)
Dec 30, 2019	143.60	143.68	143.47	143.56	426,958	+0.06(+0.04%)
Dec 27, 2019	143.55	143.57	143.46	143.50	486,300	+0.03(+0.02%)
Dec 26, 2019	143.55	143.70	143.36	143.47	341,450	+0.01(+0.01%)
Dec 24, 2019	143.60	143.60	143.44	143.46	192,000	-0.07(-0.05%)
Dec 23, 2019	143.54	143.73	143.37	143.53	601,014	+0.16(+0.11%)
Dec 20, 2019	143.50	143.60	143.31	143.37	868,900	-0.13(-0.09%)
Dec 19, 2019	143.48	143.58	143.42	143.50	743,865	+0.10(+0.07%)
Dec 18, 2019	143.42	143.55	143.38	143.40	533,058	-0.03(-0.02%)
Dec 17, 2019	143.41	143.63	143.36	143.43	725,839	-0.05(-0.03%)
Dec 16, 2019	143.45	143.60	143.31	143.48	456,641	+0.13(+0.09%)
Dec 13, 2019	143.25	143.45	143.16	143.35	732,200	+0.12(+0.08%)
Dec 12, 2019	143.30	143.44	143.23	143.23	569,780	-0.09(-0.06%)
Dec 11, 2019	143.50	143.53	143.18	143.32	746,094	+0.22(+0.15%)
Dec 10, 2019	143.70	143.73	142.80	143.10	1,177,567	-0.55(-0.38%)
Dec 09, 2019	143.93	144.15	143.61	143.65	563,969	-0.31(-0.22%)
Dec 06, 2019	144.50	144.50	143.90	143.96	741,700	-0.16(-0.11%)
Dec 05, 2019	144.32	144.48	144.01	144.12	1,011,093	-0.08(-0.06%)
Dec 04, 2019	144.14	144.40	144.00	144.20	1,713,890	+0.12(+0.08%)
Dec 03, 2019	143.86	144.50	143.75	144.08	1,357,110	+0.00(+0.00%)

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.