Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	152.72	154.65	150.79	154.26	1,689,277	+2.16(+1.42%)
May 28, 2020	151.97	154.47	150.91	152.10	1,622,957	+1.47(+0.98%)
May 27, 2020	145.06	150.66	145.06	150.62	1,610,520	+5.96(+4.12%)
May 26, 2020	147.82	149.04	144.30	144.66	1,299,077	-0.22(-0.15%)
May 22, 2020	141.48	145.45	141.46	144.88	931,161	+3.49(+2.47%)
May 21, 2020	140.60	144.87	140.13	141.39	1,648,134	-0.52(-0.37%)
May 20, 2020	135.85	146.72	135.00	141.92	3,325,035	+1.68(+1.20%)
May 19, 2020	138.68	141.62	138.22	140.24	1,934,913	+1.89(+1.37%)
May 18, 2020	135.89	139.48	134.95	138.35	1,784,925	+6.04(+4.57%)
May 15, 2020	126.90	132.43	126.41	132.31	2,241,325	+6.82(+5.43%)
May 14, 2020	124.11	125.99	121.84	125.49	1,968,742	-0.20(-0.16%)
May 13, 2020	129.72	129.96	124.97	125.70	2,128,854	-4.98(-3.81%)
May 12, 2020	136.90	137.40	130.63	130.68	1,677,978	-5.32(-3.91%)
May 11, 2020	133.81	137.49	132.95	136.00	1,620,984	+4.16(+3.16%)
May 08, 2020	132.33	133.25	130.39	131.84	972,516	+1.35(+1.03%)
May 07, 2020	129.39	131.91	128.98	130.50	1,465,860	+2.64(+2.06%)
May 06, 2020	130.43	131.06	127.36	127.86	1,130,275	-1.64(-1.27%)
May 05, 2020	133.31	134.03	128.91	129.50	1,758,417	-2.06(-1.57%)
May 04, 2020	129.93	132.09	128.78	131.56	937,356	+0.95(+0.73%)
May 01, 2020	134.91	134.91	128.94	130.61	1,105,244	-6.35(-4.64%)
Apr 30, 2020	135.28	138.13	133.86	136.96	2,615,821	+0.96(+0.71%)
Apr 29, 2020	137.69	138.16	135.05	136.00	1,291,998	-0.10(-0.07%)
Apr 28, 2020	140.60	141.00	135.69	136.10	2,028,381	-2.83(-2.04%)
Apr 27, 2020	137.25	139.81	135.18	138.93	1,304,362	+3.24(+2.39%)
Apr 24, 2020	132.75	135.94	131.21	135.69	2,743,775	+3.27(+2.47%)
Apr 23, 2020	131.66	135.13	130.32	132.43	1,055,979	+1.31(+1.00%)
Apr 22, 2020	130.21	132.44	130.21	131.12	1,439,353	+2.70(+2.10%)
Apr 21, 2020	134.30	134.30	127.29	128.42	2,261,738	-7.81(-5.73%)
Apr 20, 2020	135.94	137.93	134.06	136.23	927,286	-1.09(-0.79%)
Apr 17, 2020	137.18	137.46	133.24	137.31	1,607,075	+3.39(+2.53%)
Apr 16, 2020	132.53	135.39	131.02	133.92	2,282,319	+0.13(+0.09%)
Apr 15, 2020	132.79	135.01	129.35	133.79	2,198,514	+0.31(+0.23%)
Apr 14, 2020	132.01	133.59	129.04	133.48	2,786,248	+6.44(+5.07%)
Apr 13, 2020	128.91	129.90	125.24	127.04	1,654,403	-2.23(-1.73%)
Apr 09, 2020	128.15	131.72	126.65	129.27	1,915,125	+1.71(+1.34%)
Apr 08, 2020	127.36	130.14	124.90	127.57	2,172,470	-0.50(-0.39%)
Apr 07, 2020	135.75	137.27	127.55	128.07	2,050,435	-3.03(-2.31%)
Apr 06, 2020	127.14	131.76	124.24	131.10	2,399,950	+9.42(+7.74%)
Apr 03, 2020	124.12	126.05	119.50	121.68	2,338,886	-3.60(-2.87%)
Apr 02, 2020	124.97	126.79	117.47	125.28	3,017,581	-3.74(-2.90%)
Apr 01, 2020	126.50	130.49	125.23	129.02	1,962,189	-2.13(-1.63%)
Mar 31, 2020	129.22	134.42	128.31	131.16	3,211,877	-2.68(-2.00%)
Mar 30, 2020	123.38	135.40	123.35	133.83	2,617,906	+11.95(+9.80%)
Mar 27, 2020	122.30	124.73	119.23	121.89	9,511,685	-5.78(-4.53%)
Mar 26, 2020	119.56	128.02	117.70	127.66	2,353,832	+10.10(+8.59%)
Mar 25, 2020	122.38	126.18	116.47	117.56	2,569,352	-4.92(-4.01%)
Mar 24, 2020	118.65	123.05	115.05	122.48	3,214,079	+10.24(+9.12%)
Mar 23, 2020	119.49	120.18	110.26	112.24	2,840,354	-8.94(-7.38%)
Mar 20, 2020	124.00	127.50	115.88	121.18	3,087,507	-2.36(-1.91%)
Mar 19, 2020	128.75	135.74	122.48	123.53	3,642,175	-8.24(-6.25%)
Mar 18, 2020	127.57	142.65	121.01	131.78	5,977,379	-3.46(-2.56%)
Mar 17, 2020	120.72	135.81	116.36	135.24	6,883,117	+17.64(+15.00%)
Mar 16, 2020	115.77	126.05	109.18	117.60	9,696,917	-10.95(-8.52%)
Mar 13, 2020	127.71	128.92	120.26	128.55	9,637,710	+8.28(+6.88%)
Mar 12, 2020	124.80	127.99	116.86	120.27	11,074,861	-10.80(-8.24%)
Mar 11, 2020	130.07	135.62	129.33	131.07	10,023,878	-2.74(-2.05%)
Mar 10, 2020	130.49	133.88	125.09	133.81	18,146,192	+5.85(+4.57%)
Mar 09, 2020	128.67	133.14	117.63	127.97	25,798,668	-9.23(-6.73%)
Mar 06, 2020	135.75	140.80	132.94	137.20	22,969,642	-3.52(-2.50%)
Mar 05, 2020	144.94	146.61	136.84	140.72	17,412,640	-6.92(-4.69%)
Mar 04, 2020	148.42	148.96	144.64	147.64	19,271,938	+4.33(+3.02%)
Mar 03, 2020	145.99	150.09	141.35	143.31	18,566,628	-2.53(-1.74%)

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.