Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	163.33	166.97	159.77	164.46	276,547	-0.01(-0.01%)
May 28, 2020	169.22	169.45	163.51	164.47	256,873	-4.01(-2.38%)
May 27, 2020	171.30	174.28	161.92	168.48	255,918	+0.82(+0.49%)
May 26, 2020	168.04	170.06	166.13	167.66	195,938	+3.77(+2.30%)
May 22, 2020	162.62	163.98	158.12	163.89	86,641	+2.63(+1.63%)
May 21, 2020	157.84	161.59	156.21	161.26	92,524	+3.65(+2.32%)
May 20, 2020	161.13	163.97	156.88	157.61	197,360	-0.28(-0.18%)
May 19, 2020	159.66	162.00	157.25	157.89	127,376	-4.44(-2.73%)
May 18, 2020	158.96	166.33	158.96	162.33	196,685	+9.14(+5.96%)
May 15, 2020	149.02	157.19	148.73	153.19	211,098	+3.51(+2.35%)
May 14, 2020	143.44	150.51	136.69	149.68	190,058	+1.41(+0.95%)
May 13, 2020	155.70	155.89	145.55	148.27	298,010	-10.50(-6.61%)
May 12, 2020	148.72	164.60	148.72	158.77	306,390	+14.38(+9.96%)
May 11, 2020	144.92	147.70	143.73	144.39	169,831	-3.14(-2.13%)
May 08, 2020	142.92	147.98	141.92	147.53	95,576	+8.22(+5.90%)
May 07, 2020	136.22	140.01	134.27	139.31	82,497	+4.68(+3.47%)
May 06, 2020	137.88	137.88	133.27	134.63	78,781	-2.05(-1.50%)
May 05, 2020	139.74	139.74	135.96	136.68	100,639	+0.02(+0.01%)
May 04, 2020	137.51	139.53	133.21	136.66	95,135	-3.36(-2.40%)
May 01, 2020	142.43	142.43	134.84	140.02	127,053	-6.41(-4.38%)
Apr 30, 2020	150.16	153.16	144.78	146.43	214,210	-6.67(-4.36%)
Apr 29, 2020	142.88	154.49	142.81	153.10	188,647	+14.49(+10.45%)
Apr 28, 2020	134.76	141.41	134.19	138.61	165,743	+7.25(+5.52%)
Apr 27, 2020	130.13	133.48	130.01	131.36	125,340	+3.06(+2.39%)
Apr 24, 2020	126.51	129.52	123.14	128.30	140,974	+3.44(+2.75%)
Apr 23, 2020	120.97	130.14	120.88	124.87	165,115	+4.44(+3.68%)
Apr 22, 2020	121.53	121.75	116.73	120.43	93,579	+1.45(+1.22%)
Apr 21, 2020	116.83	121.31	114.72	118.97	155,718	-1.34(-1.11%)
Apr 20, 2020	126.21	127.78	118.17	120.31	187,315	-10.34(-7.91%)
Apr 17, 2020	129.69	135.07	127.87	130.65	118,846	+4.91(+3.90%)
Apr 16, 2020	127.39	128.38	120.88	125.74	153,623	-1.28(-1.01%)
Apr 15, 2020	132.64	137.46	125.14	127.02	101,903	-12.33(-8.84%)
Apr 14, 2020	138.62	140.12	136.34	139.35	133,455	+4.62(+3.43%)
Apr 13, 2020	136.61	138.57	130.71	134.73	98,955	-4.08(-2.94%)
Apr 09, 2020	132.45	143.20	132.45	138.81	165,411	+9.61(+7.44%)
Apr 08, 2020	123.96	131.85	121.72	129.20	106,805	+6.32(+5.14%)
Apr 07, 2020	123.04	130.35	119.96	122.88	225,038	+3.98(+3.35%)
Apr 06, 2020	115.00	119.77	114.42	118.90	119,674	+9.46(+8.64%)
Apr 03, 2020	109.03	111.07	107.38	109.44	181,035	-1.11(-1.01%)
Apr 02, 2020	106.03	116.36	105.14	110.56	221,565	+3.02(+2.81%)
Apr 01, 2020	116.16	116.16	103.82	107.53	285,218	-13.70(-11.30%)
Mar 31, 2020	130.70	134.17	117.55	121.23	169,661	-9.95(-7.58%)
Mar 30, 2020	130.49	135.57	128.09	131.18	118,002	+1.70(+1.31%)
Mar 27, 2020	133.56	134.83	128.48	129.48	103,642	-8.41(-6.10%)
Mar 26, 2020	133.71	139.55	131.33	137.89	103,882	+6.30(+4.79%)
Mar 25, 2020	128.62	145.82	122.55	131.59	168,700	+3.26(+2.54%)
Mar 24, 2020	124.52	129.61	119.97	128.33	124,389	+10.19(+8.63%)
Mar 23, 2020	117.43	121.71	109.39	118.13	128,326	+1.26(+1.08%)
Mar 20, 2020	133.57	134.43	113.69	116.87	293,324	-15.37(-11.62%)
Mar 19, 2020	147.27	149.65	128.99	132.24	315,939	-15.03(-10.20%)
Mar 18, 2020	144.42	147.27	134.79	147.27	203,531	-5.14(-3.37%)
Mar 17, 2020	129.42	152.44	121.15	152.41	272,088	+25.72(+20.30%)
Mar 16, 2020	123.70	132.14	114.07	126.69	307,335	-12.43(-8.94%)
Mar 13, 2020	130.92	139.12	123.70	139.12	266,762	+13.56(+10.80%)
Mar 12, 2020	132.48	133.20	123.28	125.55	207,831	-14.72(-10.49%)
Mar 11, 2020	142.15	143.09	136.28	140.27	225,438	-5.82(-3.98%)
Mar 10, 2020	143.53	146.84	135.99	146.09	235,888	+6.60(+4.73%)
Mar 09, 2020	141.74	143.01	135.98	139.49	185,298	-11.89(-7.85%)
Mar 06, 2020	154.81	157.88	147.93	151.38	198,847	-6.17(-3.92%)
Mar 05, 2020	155.92	159.11	154.78	157.55	180,052	-3.06(-1.91%)
Mar 04, 2020	154.49	160.61	151.19	160.61	217,160	+7.75(+5.07%)
Mar 03, 2020	150.24	164.37	147.50	152.87	309,428	+2.88(+1.92%)

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.