Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	172.22	173.39	170.64	171.20	6,223,928	-1.07(-0.62%)
May 28, 2020	172.90	173.87	170.44	172.27	3,908,946	+0.92(+0.54%)
May 27, 2020	172.28	172.29	169.11	171.35	4,374,141	+2.63(+1.56%)
May 26, 2020	173.06	174.03	168.17	168.72	4,371,660	+0.39(+0.23%)
May 22, 2020	168.39	169.19	167.20	168.33	2,711,584	-0.61(-0.36%)
May 21, 2020	168.12	169.30	166.22	168.94	3,192,127	+0.89(+0.53%)
May 20, 2020	166.13	168.50	164.82	168.04	5,390,735	+4.14(+2.52%)
May 19, 2020	164.41	165.63	162.54	163.91	3,686,282	-0.24(-0.14%)
May 18, 2020	164.36	165.35	162.58	164.15	5,097,677	+5.50(+3.46%)
May 15, 2020	157.96	159.47	156.71	158.65	7,536,915	-1.46(-0.91%)
May 14, 2020	155.36	160.34	153.21	160.11	5,333,030	+2.36(+1.50%)
May 13, 2020	160.81	161.17	156.10	157.75	5,179,810	-3.40(-2.11%)
May 12, 2020	166.10	166.67	161.05	161.14	3,950,996	-3.96(-2.40%)
May 11, 2020	163.73	166.93	162.95	165.10	2,880,966	-0.32(-0.19%)
May 08, 2020	167.22	167.43	164.22	165.42	3,737,782	+0.10(+0.06%)
May 07, 2020	163.84	165.73	162.75	165.32	3,330,338	+3.79(+2.34%)
May 06, 2020	164.85	165.32	161.44	161.54	4,289,633	-2.07(-1.27%)
May 05, 2020	167.52	167.82	163.49	163.61	4,193,429	-2.40(-1.45%)
May 04, 2020	165.50	166.55	163.27	166.01	4,411,389	-0.72(-0.43%)
May 01, 2020	167.95	169.36	166.26	166.73	4,124,400	-4.47(-2.61%)
Apr 30, 2020	166.13	171.89	165.00	171.20	7,807,626	-0.24(-0.14%)
Apr 29, 2020	172.09	173.80	170.58	171.44	3,792,561	+1.72(+1.02%)
Apr 28, 2020	173.43	173.43	169.39	169.72	4,168,172	+0.04(+0.02%)
Apr 27, 2020	169.00	171.94	168.66	169.68	4,434,259	+1.71(+1.02%)
Apr 24, 2020	167.28	168.27	165.09	167.97	3,636,992	+1.81(+1.09%)
Apr 23, 2020	169.92	170.99	165.51	166.16	5,532,518	-4.05(-2.38%)
Apr 22, 2020	164.99	171.36	164.99	170.22	4,650,595	+8.12(+5.01%)
Apr 21, 2020	161.90	163.75	160.74	162.09	5,211,955	-3.72(-2.24%)
Apr 20, 2020	168.36	169.58	165.72	165.81	4,224,304	-4.06(-2.39%)
Apr 17, 2020	166.42	170.52	164.51	169.87	7,085,769	+6.03(+3.68%)
Apr 16, 2020	161.56	164.22	157.25	163.84	7,796,834	+1.51(+0.93%)
Apr 15, 2020	163.15	165.19	161.81	162.33	5,435,093	-5.61(-3.34%)
Apr 14, 2020	167.72	168.40	165.98	167.94	4,233,188	+3.53(+2.15%)
Apr 13, 2020	166.75	166.90	161.48	164.41	3,486,580	-3.27(-1.95%)
Apr 09, 2020	164.97	169.29	163.96	167.68	5,370,145	+5.67(+3.50%)
Apr 08, 2020	159.75	163.77	158.92	162.01	6,206,551	+1.73(+1.08%)
Apr 07, 2020	168.44	169.04	159.88	160.28	8,597,358	-1.32(-0.82%)
Apr 06, 2020	154.44	162.36	153.57	161.60	9,124,858	+15.25(+10.42%)
Apr 03, 2020	146.33	148.08	142.53	146.35	5,532,943	-1.07(-0.72%)
Apr 02, 2020	141.48	147.83	141.48	147.41	5,262,296	+3.04(+2.10%)
Apr 01, 2020	146.25	147.36	142.71	144.38	5,114,784	-6.55(-4.34%)
Mar 31, 2020	152.29	154.73	150.61	150.93	4,952,820	-2.54(-1.65%)
Mar 30, 2020	150.54	155.46	149.31	153.47	6,158,483	+3.76(+2.51%)
Mar 27, 2020	148.58	154.93	145.33	149.71	7,056,737	-3.05(-2.00%)
Mar 26, 2020	149.69	156.02	146.96	152.75	9,050,476	+3.99(+2.68%)
Mar 25, 2020	150.61	156.41	145.33	148.77	10,635,530	+0.94(+0.64%)
Mar 24, 2020	136.00	148.77	133.36	147.83	12,786,977	+22.68(+18.13%)
Mar 23, 2020	130.48	139.85	124.59	125.14	11,674,147	-10.40(-7.67%)
Mar 20, 2020	140.19	147.45	134.88	135.54	13,146,546	-0.92(-0.68%)
Mar 19, 2020	123.41	141.34	117.03	136.46	13,990,826	+11.14(+8.89%)
Mar 18, 2020	125.51	129.35	113.40	125.33	13,831,864	-9.42(-6.99%)
Mar 17, 2020	135.11	136.44	123.23	134.75	15,013,574	-1.27(-0.93%)
Mar 16, 2020	143.40	147.80	134.75	136.01	10,231,701	-25.67(-15.88%)
Mar 13, 2020	162.71	163.82	153.53	161.68	8,811,034	+6.39(+4.11%)
Mar 12, 2020	159.54	164.16	154.61	155.29	9,945,423	-16.54(-9.63%)
Mar 11, 2020	176.11	178.67	169.62	171.83	6,163,272	-10.60(-5.81%)
Mar 10, 2020	174.30	182.56	171.50	182.43	6,391,600	+11.87(+6.96%)
Mar 09, 2020	171.30	177.51	168.04	170.56	8,532,338	-10.95(-6.03%)
Mar 06, 2020	176.08	182.17	174.53	181.52	6,967,888	+0.49(+0.27%)
Mar 05, 2020	184.97	186.13	179.21	181.02	4,497,643	-7.94(-4.20%)
Mar 04, 2020	184.32	189.09	183.38	188.97	4,667,482	+6.85(+3.76%)
Mar 03, 2020	184.38	187.73	179.97	182.11	5,603,496	-2.77(-1.50%)

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.