Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	155.37	155.95	151.60	155.20	977,575	+1.93(+1.26%)
May 28, 2020	149.55	154.81	148.80	153.27	560,706	+4.93(+3.32%)
May 27, 2020	153.73	154.15	143.94	148.34	1,052,869	-6.53(-4.22%)
May 26, 2020	158.59	159.02	154.04	154.87	789,289	-0.84(-0.54%)
May 22, 2020	155.51	157.37	154.18	155.71	441,639	+0.65(+0.42%)
May 21, 2020	155.57	155.68	152.56	155.06	489,095	-1.04(-0.67%)
May 20, 2020	158.66	159.27	155.81	156.10	668,458	-0.78(-0.50%)
May 19, 2020	160.83	162.78	156.34	156.89	535,541	-4.44(-2.75%)
May 18, 2020	160.68	163.72	159.71	161.33	611,870	+2.94(+1.86%)
May 15, 2020	156.38	159.93	155.53	158.38	419,982	+1.12(+0.71%)
May 14, 2020	156.86	158.66	153.20	157.26	536,963	-1.36(-0.86%)
May 13, 2020	160.45	162.76	156.34	158.62	611,957	-2.31(-1.43%)
May 12, 2020	164.16	165.66	160.93	160.93	673,429	-2.05(-1.26%)
May 11, 2020	154.97	165.30	154.97	162.98	1,171,930	+6.29(+4.01%)
May 08, 2020	155.88	159.31	154.90	156.69	564,090	+1.97(+1.28%)
May 07, 2020	155.69	156.73	154.09	154.72	513,000	+0.74(+0.48%)
May 06, 2020	154.10	157.15	153.40	153.98	586,264	+0.50(+0.33%)
May 05, 2020	149.54	156.81	148.53	153.48	914,487	+4.46(+2.99%)
May 04, 2020	153.10	153.41	147.42	149.02	976,367	-4.13(-2.70%)
May 01, 2020	151.16	157.90	150.98	153.15	1,316,696	+3.61(+2.41%)
Apr 30, 2020	149.23	150.50	146.60	149.54	947,302	-0.95(-0.63%)
Apr 29, 2020	154.12	154.84	150.31	150.49	643,002	-1.84(-1.21%)
Apr 28, 2020	157.90	158.01	150.95	152.33	651,904	-4.38(-2.80%)
Apr 27, 2020	157.04	157.71	154.21	156.71	659,157	+1.70(+1.10%)
Apr 24, 2020	155.39	155.87	152.76	155.01	501,979	+2.19(+1.43%)
Apr 23, 2020	155.58	156.48	152.71	152.82	562,886	-2.11(-1.36%)
Apr 22, 2020	154.18	155.90	151.32	154.93	425,596	+3.44(+2.27%)
Apr 21, 2020	154.97	155.49	150.68	151.50	442,612	-6.67(-4.22%)
Apr 20, 2020	157.22	159.78	155.81	158.17	715,280	-0.85(-0.53%)
Apr 17, 2020	158.27	159.19	154.54	159.01	783,349	+3.70(+2.38%)
Apr 16, 2020	155.85	157.74	154.24	155.32	563,928	+1.11(+0.72%)
Apr 15, 2020	153.11	155.32	152.07	154.21	632,721	-3.37(-2.14%)
Apr 14, 2020	154.69	158.47	154.14	157.58	593,895	+6.24(+4.12%)
Apr 13, 2020	152.42	153.08	148.40	151.34	489,214	-2.53(-1.65%)
Apr 09, 2020	144.89	154.64	144.13	153.87	972,799	+4.49(+3.00%)
Apr 08, 2020	149.24	150.50	144.03	149.39	717,095	+1.42(+0.96%)
Apr 07, 2020	153.35	153.88	146.74	147.96	1,084,983	-4.45(-2.92%)
Apr 06, 2020	152.11	153.36	149.80	152.41	853,966	+5.13(+3.48%)
Apr 03, 2020	142.49	149.23	141.53	147.28	1,311,606	+2.73(+1.89%)
Apr 02, 2020	135.26	145.03	135.07	144.54	990,850	+7.55(+5.51%)
Apr 01, 2020	135.49	139.97	133.02	137.00	1,011,476	-4.81(-3.39%)
Mar 31, 2020	147.88	149.61	140.21	141.81	1,332,337	-6.66(-4.49%)
Mar 30, 2020	137.95	150.42	137.68	148.47	1,073,771	+11.80(+8.64%)
Mar 27, 2020	134.07	140.56	130.94	136.67	919,828	-4.40(-3.12%)
Mar 26, 2020	130.50	141.31	130.00	141.07	1,060,308	+10.41(+7.97%)
Mar 25, 2020	129.33	135.29	127.59	130.66	911,899	+0.63(+0.48%)
Mar 24, 2020	122.72	130.79	119.94	130.03	1,452,254	+13.19(+11.29%)
Mar 23, 2020	108.80	121.34	104.80	116.84	1,483,069	+6.76(+6.14%)
Mar 20, 2020	129.49	130.34	109.21	110.08	2,023,601	-20.95(-15.99%)
Mar 19, 2020	138.68	143.45	129.78	131.04	1,627,896	-15.07(-10.31%)
Mar 18, 2020	141.30	152.90	140.79	146.10	1,869,210	-9.32(-6.00%)
Mar 17, 2020	135.08	156.26	130.54	155.42	2,019,092	+22.63(+17.04%)
Mar 16, 2020	132.37	140.77	129.11	132.80	1,229,393	-11.36(-7.88%)
Mar 13, 2020	139.60	144.22	131.17	144.16	1,278,577	+13.10(+10.00%)
Mar 12, 2020	138.42	142.14	130.85	131.06	1,317,932	-16.84(-11.39%)
Mar 11, 2020	151.67	153.17	144.90	147.89	816,665	-7.80(-5.01%)
Mar 10, 2020	152.29	155.91	147.20	155.69	1,231,895	+6.94(+4.67%)
Mar 09, 2020	150.68	152.12	145.97	148.75	759,928	-11.15(-6.97%)
Mar 06, 2020	160.78	161.76	155.42	159.90	973,526	-4.50(-2.73%)
Mar 05, 2020	165.75	166.44	161.90	164.40	1,013,246	-3.92(-2.33%)
Mar 04, 2020	162.04	168.74	161.29	168.31	1,140,798	+9.22(+5.80%)
Mar 03, 2020	162.40	165.51	156.59	159.09	954,447	-3.38(-2.08%)

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.