Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	214.31	221.89	212.90	220.46	2,510,165	+5.80(+2.70%)
Jun 29, 2020	215.65	216.11	210.75	214.66	2,265,876	-0.55(-0.26%)
Jun 26, 2020	211.60	216.35	210.98	215.21	2,788,895	+4.27(+2.02%)
Jun 25, 2020	213.58	213.58	207.59	210.95	2,691,825	-3.57(-1.66%)
Jun 24, 2020	217.52	218.36	209.89	214.51	2,389,473	-4.63(-2.11%)
Jun 23, 2020	218.20	221.14	217.83	219.14	1,609,022	+2.43(+1.12%)
Jun 22, 2020	218.31	218.31	213.82	216.71	1,569,235	-2.21(-1.01%)
Jun 19, 2020	219.80	220.56	216.66	218.92	2,597,014	+1.25(+0.58%)
Jun 18, 2020	217.80	219.62	216.53	217.66	1,225,425	-0.96(-0.44%)
Jun 17, 2020	218.55	221.25	217.20	218.62	1,422,641	+0.75(+0.34%)
Jun 16, 2020	219.12	221.60	216.70	217.88	1,609,452	+2.13(+0.99%)
Jun 15, 2020	210.76	217.55	209.22	215.75	2,175,464	+3.01(+1.42%)
Jun 12, 2020	216.12	218.05	211.00	212.73	2,182,972	+0.64(+0.30%)
Jun 11, 2020	217.39	217.98	211.38	212.10	2,580,924	-6.40(-2.93%)
Jun 10, 2020	219.70	222.10	218.00	218.50	2,578,274	-0.13(-0.06%)
Jun 09, 2020	227.91	230.65	218.55	218.63	2,561,725	-9.18(-4.03%)
Jun 08, 2020	221.55	227.81	220.67	227.81	3,857,577	+5.55(+2.50%)
Jun 05, 2020	223.89	224.46	221.19	222.26	3,790,084	-1.41(-0.63%)
Jun 04, 2020	222.25	225.32	220.41	223.68	1,986,873	+0.47(+0.21%)
Jun 03, 2020	223.36	224.00	220.06	223.21	1,944,377	-1.34(-0.60%)
Jun 02, 2020	225.06	225.06	221.76	224.55	1,380,668	-0.32(-0.14%)
Jun 01, 2020	226.50	229.05	222.98	224.87	1,267,408	-1.91(-0.84%)
May 29, 2020	223.96	226.90	220.05	226.78	2,096,371	+4.99(+2.25%)
May 28, 2020	219.87	224.35	217.98	221.79	1,947,295	+6.15(+2.85%)
May 27, 2020	212.27	215.73	208.85	215.64	4,064,795	+1.52(+0.71%)
May 26, 2020	221.32	223.17	212.92	214.12	3,904,398	-5.61(-2.55%)
May 22, 2020	221.81	224.69	219.09	219.73	12,830,189	+0.28(+0.13%)
May 21, 2020	223.39	223.72	215.37	219.44	9,073,052	-3.72(-1.67%)
May 20, 2020	234.87	237.37	222.77	223.16	4,334,058	-18.56(-7.68%)
May 19, 2020	243.45	243.78	240.94	241.72	902,212	-1.44(-0.59%)
May 18, 2020	242.46	246.51	240.95	243.16	1,116,627	+5.99(+2.52%)
May 15, 2020	236.62	241.06	235.08	237.18	2,164,751	-0.41(-0.17%)
May 14, 2020	238.27	238.76	234.23	237.59	1,393,581	-2.96(-1.23%)
May 13, 2020	241.24	242.78	237.26	240.55	1,316,316	-0.16(-0.07%)
May 12, 2020	241.53	244.97	240.46	240.70	1,331,146	+0.04(+0.02%)
May 11, 2020	232.84	242.24	232.48	240.67	1,622,730	+6.95(+2.97%)
May 08, 2020	238.07	238.56	233.28	233.71	1,543,233	-1.62(-0.69%)
May 07, 2020	244.31	244.31	234.66	235.34	1,378,458	-2.65(-1.11%)
May 06, 2020	239.51	241.08	237.34	237.98	1,138,251	-2.36(-0.98%)
May 05, 2020	237.19	242.09	235.29	240.34	1,024,272	+5.91(+2.52%)
May 04, 2020	231.79	235.46	228.89	234.44	1,226,665	+3.12(+1.35%)
May 01, 2020	230.33	233.17	227.57	231.32	1,549,548	-0.61(-0.26%)
Apr 30, 2020	235.37	242.25	231.10	231.92	3,112,524	-4.89(-2.06%)
Apr 29, 2020	241.54	241.54	236.15	236.81	1,880,118	-3.74(-1.55%)
Apr 28, 2020	248.51	249.76	239.84	240.55	2,355,719	-7.42(-2.99%)
Apr 27, 2020	247.38	249.30	245.72	247.97	1,622,781	+1.68(+0.68%)
Apr 24, 2020	244.90	246.75	241.07	246.29	1,999,572	+2.84(+1.17%)
Apr 23, 2020	246.31	248.60	242.74	243.45	1,329,630	-1.54(-0.63%)
Apr 22, 2020	237.75	246.04	236.94	244.99	2,186,441	+9.42(+4.00%)
Apr 21, 2020	238.66	240.01	233.69	235.57	2,673,764	-6.37(-2.63%)
Apr 20, 2020	240.53	245.00	238.37	241.94	1,492,460	+1.87(+0.78%)
Apr 17, 2020	244.01	244.33	234.92	240.07	2,211,245	-0.19(-0.08%)
Apr 16, 2020	233.97	241.19	231.95	240.26	1,796,084	+8.34(+3.60%)
Apr 15, 2020	227.35	233.06	225.55	231.92	1,995,052	+2.76(+1.20%)
Apr 14, 2020	231.43	231.43	227.36	229.17	2,341,593	+1.35(+0.59%)
Apr 13, 2020	225.49	228.53	221.88	227.82	1,425,278	+0.56(+0.25%)
Apr 09, 2020	229.60	230.13	223.66	227.26	2,602,144	-2.34(-1.02%)
Apr 08, 2020	219.63	231.17	216.12	229.60	2,726,885	+11.43(+5.24%)
Apr 07, 2020	220.41	223.17	215.88	218.16	2,560,958	-0.13(-0.06%)
Apr 06, 2020	212.23	219.66	210.70	218.29	2,454,638	+10.07(+4.83%)
Apr 03, 2020	212.16	213.86	204.61	208.23	1,375,985	-6.02(-2.81%)
Apr 02, 2020	206.69	214.55	206.11	214.24	1,695,849	+7.24(+3.50%)

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.