Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	213.69	216.94	210.59	214.75	893,600	-0.85(-0.39%)
May 28, 2020	224.87	225.00	214.00	215.60	547,939	-5.78(-2.61%)
May 27, 2020	218.32	224.19	211.60	221.38	742,837	+12.72(+6.10%)
May 26, 2020	198.79	209.93	195.11	208.66	600,393	+19.17(+10.12%)
May 22, 2020	189.98	191.62	185.89	189.49	269,400	-1.36(-0.71%)
May 21, 2020	192.04	195.37	190.00	190.85	364,021	-4.07(-2.09%)
May 20, 2020	189.41	195.84	188.05	194.92	492,559	+11.79(+6.44%)
May 19, 2020	186.45	189.26	182.91	183.13	379,541	-4.33(-2.31%)
May 18, 2020	182.87	188.32	180.59	187.46	574,305	+14.67(+8.49%)
May 15, 2020	169.39	174.83	168.01	172.79	524,300	-0.49(-0.28%)
May 14, 2020	155.79	173.84	152.76	173.28	706,304	+13.39(+8.37%)
May 13, 2020	168.28	169.30	158.22	159.89	847,852	-9.96(-5.86%)
May 12, 2020	181.53	181.71	169.69	169.85	520,559	-9.38(-5.23%)
May 11, 2020	183.01	183.06	177.83	179.23	450,534	-6.62(-3.56%)
May 08, 2020	188.52	189.46	183.64	185.85	443,900	+2.21(+1.20%)
May 07, 2020	181.77	191.07	181.77	183.64	447,901	+3.63(+2.02%)
May 06, 2020	184.20	185.97	177.31	180.01	322,194	-0.83(-0.46%)
May 05, 2020	189.03	192.43	179.50	180.84	345,476	-1.51(-0.83%)
May 04, 2020	181.42	183.09	175.26	182.35	400,016	-2.51(-1.36%)
May 01, 2020	187.23	187.67	180.13	184.86	380,700	-8.31(-4.30%)
Apr 30, 2020	194.27	199.41	191.77	193.17	507,742	-8.26(-4.10%)
Apr 29, 2020	201.02	204.84	198.27	201.43	536,357	+8.18(+4.23%)
Apr 28, 2020	198.37	202.59	192.24	193.25	478,260	+0.62(+0.32%)
Apr 27, 2020	184.37	193.29	180.02	192.63	417,992	+8.63(+4.69%)
Apr 24, 2020	176.49	185.82	165.12	184.00	813,400	+13.00(+7.60%)
Apr 23, 2020	169.82	174.00	168.27	171.00	574,825	+3.50(+2.09%)
Apr 22, 2020	171.37	174.22	166.94	167.50	392,382	+2.01(+1.21%)
Apr 21, 2020	169.14	171.71	165.07	165.49	282,443	-9.18(-5.26%)
Apr 20, 2020	167.95	180.21	166.27	174.67	322,632	+0.98(+0.56%)
Apr 17, 2020	169.59	175.97	168.01	173.69	450,400	+12.33(+7.64%)
Apr 16, 2020	160.27	163.46	153.45	161.36	505,261	-0.53(-0.33%)
Apr 15, 2020	163.20	166.57	159.23	161.89	548,185	-10.17(-5.91%)
Apr 14, 2020	173.88	178.12	169.84	172.06	420,736	+1.65(+0.97%)
Apr 13, 2020	181.40	185.40	167.03	170.41	566,500	-15.28(-8.23%)
Apr 09, 2020	173.65	186.84	173.24	185.69	795,700	+17.11(+10.15%)
Apr 08, 2020	163.01	170.19	161.01	168.58	372,730	+8.48(+5.30%)
Apr 07, 2020	169.63	174.19	160.06	160.10	592,641	+0.78(+0.49%)
Apr 06, 2020	149.22	160.31	146.92	159.32	686,936	+19.98(+14.34%)
Apr 03, 2020	141.55	144.38	136.63	139.34	591,500	-3.61(-2.53%)
Apr 02, 2020	136.89	149.93	136.89	142.95	532,544	+2.94(+2.10%)
Apr 01, 2020	144.54	144.54	138.44	140.01	490,400	-11.07(-7.33%)
Mar 31, 2020	154.20	157.92	149.26	151.08	464,820	-4.70(-3.02%)
Mar 30, 2020	155.85	163.45	150.60	155.78	708,516	-3.56(-2.23%)
Mar 27, 2020	164.41	164.41	156.01	159.34	869,200	-12.19(-7.11%)
Mar 26, 2020	166.55	173.64	161.01	171.53	922,192	+6.53(+3.96%)
Mar 25, 2020	161.97	171.53	150.17	165.00	924,242	+6.63(+4.19%)
Mar 24, 2020	154.75	159.38	149.12	158.37	753,218	+15.16(+10.59%)
Mar 23, 2020	152.27	152.84	135.63	143.21	761,825	-7.43(-4.93%)
Mar 20, 2020	169.66	173.86	149.15	150.64	1,041,200	-17.53(-10.42%)
Mar 19, 2020	147.39	182.00	146.76	168.17	1,242,939	+17.66(+11.73%)
Mar 18, 2020	138.83	154.22	135.55	150.51	1,392,191	+1.14(+0.76%)
Mar 17, 2020	135.17	150.33	128.08	149.37	1,289,182	+18.39(+14.04%)
Mar 16, 2020	132.70	137.69	127.39	130.98	1,161,736	-25.69(-16.40%)
Mar 13, 2020	148.94	157.07	140.37	156.67	971,100	+19.71(+14.39%)
Mar 12, 2020	133.90	148.60	127.56	136.96	1,315,323	-11.79(-7.93%)
Mar 11, 2020	156.02	159.30	145.98	148.75	1,129,951	-13.22(-8.16%)
Mar 10, 2020	157.57	165.37	150.26	161.97	1,297,894	+13.82(+9.33%)
Mar 09, 2020	153.73	160.33	144.67	148.15	1,554,171	-26.29(-15.07%)
Mar 06, 2020	174.99	182.78	169.24	174.44	967,900	-10.62(-5.74%)
Mar 05, 2020	194.77	194.77	184.00	185.06	827,155	-17.32(-8.56%)
Mar 04, 2020	202.12	202.71	193.04	202.38	831,384	+3.75(+1.89%)
Mar 03, 2020	215.76	218.43	195.83	198.63	894,915	-18.12(-8.36%)

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.