Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	158.91	159.02	155.88	156.99	35,593	-1.37(-0.87%)
Jun 29, 2020	158.71	159.47	157.53	158.36	44,555	-0.76(-0.48%)
Jun 26, 2020	157.97	159.59	157.19	159.12	171,608	+2.62(+1.68%)
Jun 25, 2020	157.31	157.81	156.10	156.50	35,249	+0.78(+0.50%)
Jun 24, 2020	153.61	156.20	153.61	155.72	44,129	+2.14(+1.39%)
Jun 23, 2020	153.87	154.37	153.09	153.59	20,814	-1.30(-0.84%)
Jun 22, 2020	156.14	156.40	154.79	154.88	24,550	+0.22(+0.14%)
Jun 19, 2020	152.96	155.46	152.96	154.67	20,817	+0.29(+0.19%)
Jun 18, 2020	154.41	155.38	153.50	154.38	25,999	+2.22(+1.46%)
Jun 17, 2020	151.77	154.12	150.93	152.15	17,163	+0.44(+0.29%)
Jun 16, 2020	151.09	153.13	149.80	151.71	70,496	-3.66(-2.35%)
Jun 15, 2020	157.59	157.74	154.57	155.37	49,379	+0.08(+0.05%)
Jun 12, 2020	155.24	157.06	154.59	155.28	51,328	-1.50(-0.96%)
Jun 11, 2020	156.16	157.86	155.44	156.78	97,245	+3.77(+2.46%)
Jun 10, 2020	150.88	153.32	149.99	153.01	38,744	+3.31(+2.21%)
Jun 09, 2020	150.80	152.00	149.09	149.71	56,406	+2.65(+1.80%)
Jun 08, 2020	145.18	147.88	144.47	147.06	115,888	+0.89(+0.61%)
Jun 05, 2020	143.91	146.78	142.24	146.17	235,934	-1.68(-1.14%)
Jun 04, 2020	150.29	150.39	147.20	147.85	148,400	-3.03(-2.01%)
Jun 03, 2020	152.52	153.70	149.85	150.88	117,166	-2.71(-1.76%)
Jun 02, 2020	154.00	154.50	153.21	153.59	77,597	-1.31(-0.84%)
Jun 01, 2020	155.20	155.75	154.10	154.89	36,455	-1.29(-0.83%)
May 29, 2020	154.97	156.98	154.80	156.18	34,145	+1.52(+0.98%)
May 28, 2020	155.01	155.15	153.44	154.67	85,988	-1.13(-0.72%)
May 27, 2020	155.65	157.06	155.26	155.79	73,432	-0.36(-0.23%)
May 26, 2020	156.97	158.10	155.53	156.16	52,217	-2.96(-1.86%)
May 22, 2020	158.41	159.63	158.31	159.12	24,672	+0.79(+0.50%)
May 21, 2020	158.64	159.33	157.06	158.32	23,196	+0.65(+0.41%)
May 20, 2020	156.43	158.39	155.47	157.67	42,867	+0.58(+0.37%)
May 19, 2020	156.02	157.27	155.34	157.09	37,710	+0.46(+0.30%)
May 18, 2020	159.26	160.20	155.67	156.63	85,438	-4.98(-3.08%)
May 15, 2020	163.69	164.32	160.51	161.60	77,763	-0.34(-0.21%)
May 14, 2020	162.47	163.41	161.64	161.94	101,794	+2.43(+1.53%)
May 13, 2020	159.28	161.24	158.22	159.50	110,824	+2.07(+1.31%)
May 12, 2020	156.25	158.87	156.25	157.44	51,944	+1.55(+1.00%)
May 11, 2020	157.28	157.62	154.78	155.88	66,470	-1.58(-1.00%)
May 08, 2020	158.36	159.95	157.07	157.46	57,827	-3.38(-2.10%)
May 07, 2020	157.60	161.81	157.02	160.84	61,803	+3.61(+2.30%)
May 06, 2020	157.12	160.92	155.25	157.23	196,058	-3.97(-2.46%)
May 05, 2020	160.74	162.28	159.98	161.19	44,144	-2.16(-1.32%)
May 04, 2020	164.25	164.25	161.15	163.35	44,820	-0.52(-0.32%)
May 01, 2020	163.06	166.14	162.08	163.87	40,754	+1.80(+1.11%)
Apr 30, 2020	165.12	166.43	162.07	162.07	64,041	-3.37(-2.04%)
Apr 29, 2020	166.50	167.69	164.10	165.44	110,213	-1.67(-1.00%)
Apr 28, 2020	165.40	171.28	164.86	167.11	91,328	+3.02(+1.84%)
Apr 27, 2020	167.84	167.84	163.58	164.09	136,884	-4.28(-2.54%)
Apr 24, 2020	167.41	169.92	167.06	168.38	48,464	+0.44(+0.26%)
Apr 23, 2020	167.19	168.40	167.06	167.93	37,935	+1.38(+0.83%)
Apr 22, 2020	167.47	168.33	165.93	166.55	37,089	-2.51(-1.48%)
Apr 21, 2020	169.73	170.31	166.62	169.06	80,946	+3.54(+2.14%)
Apr 20, 2020	164.96	166.60	163.82	165.52	31,684	+1.93(+1.18%)
Apr 17, 2020	166.77	168.38	163.29	163.58	39,652	-3.50(-2.10%)
Apr 16, 2020	165.93	167.30	165.24	167.09	67,668	+3.20(+1.95%)
Apr 15, 2020	162.65	164.91	162.22	163.89	114,932	+5.52(+3.49%)
Apr 14, 2020	158.24	159.49	156.63	158.37	47,104	-0.10(-0.06%)
Apr 13, 2020	159.33	160.89	158.35	158.47	40,651	-1.39(-0.87%)
Apr 09, 2020	158.47	161.86	158.25	159.86	73,688	+0.16(+0.10%)
Apr 08, 2020	160.28	160.92	158.64	159.70	38,355	-1.86(-1.15%)
Apr 07, 2020	159.12	161.88	156.50	161.56	85,148	-1.41(-0.86%)
Apr 06, 2020	161.46	164.15	160.04	162.97	85,123	-0.04(-0.03%)
Apr 03, 2020	163.35	166.09	163.01	163.01	172,489	+0.00(+0.00%)
Apr 02, 2020	165.32	165.32	160.70	163.01	41,778	+1.86(+1.15%)

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.