Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	278.36	283.24	274.55	282.70	1,735,319	+6.28(+2.27%)
May 28, 2020	274.60	282.63	274.00	276.42	1,764,431	+2.59(+0.95%)
May 27, 2020	275.71	275.71	264.42	273.83	1,519,251	-0.96(-0.35%)
May 26, 2020	283.81	284.28	273.60	274.80	1,823,395	-5.27(-1.88%)
May 22, 2020	278.67	282.05	273.23	280.07	1,817,782	+0.59(+0.21%)
May 21, 2020	283.51	285.77	278.89	279.47	1,394,485	-3.40(-1.20%)
May 20, 2020	281.06	285.93	281.06	282.87	1,456,319	+3.64(+1.30%)
May 19, 2020	283.26	285.30	279.02	279.23	1,354,087	-3.52(-1.25%)
May 18, 2020	283.24	287.62	278.90	282.75	1,219,796	+5.82(+2.10%)
May 15, 2020	269.97	277.60	269.33	276.93	872,794	+4.01(+1.47%)
May 14, 2020	267.73	273.19	263.80	272.92	937,482	+3.03(+1.12%)
May 13, 2020	274.19	278.66	266.37	269.89	982,964	-4.40(-1.60%)
May 12, 2020	281.41	282.17	273.37	274.29	958,124	-6.00(-2.14%)
May 11, 2020	273.11	281.69	272.31	280.29	906,005	+7.28(+2.67%)
May 08, 2020	274.60	275.54	269.89	273.01	1,242,081	-0.43(-0.16%)
May 07, 2020	271.67	276.59	270.95	273.43	980,782	+4.80(+1.79%)
May 06, 2020	268.77	270.94	266.71	268.63	774,847	+1.35(+0.51%)
May 05, 2020	263.00	270.55	262.47	267.28	1,081,101	+6.52(+2.50%)
May 04, 2020	252.21	260.98	251.53	260.76	1,403,357	+6.48(+2.55%)
May 01, 2020	258.37	260.51	252.94	254.28	1,225,650	-8.45(-3.22%)
Apr 30, 2020	265.61	267.88	261.18	262.73	1,448,860	-3.52(-1.32%)
Apr 29, 2020	262.83	267.73	260.67	266.26	1,162,884	+6.93(+2.67%)
Apr 28, 2020	266.17	269.71	258.81	259.32	1,026,969	-5.38(-2.03%)
Apr 27, 2020	260.42	265.92	258.26	264.70	966,510	+7.96(+3.10%)
Apr 24, 2020	253.35	257.89	249.85	256.74	1,098,617	+5.45(+2.17%)
Apr 23, 2020	256.13	260.77	250.24	251.29	1,344,488	-5.64(-2.19%)
Apr 22, 2020	248.22	258.94	245.40	256.93	1,292,463	+14.31(+5.90%)
Apr 21, 2020	252.67	254.04	239.96	242.62	1,566,846	-14.46(-5.62%)
Apr 20, 2020	253.66	260.89	253.50	257.07	1,332,340	-1.32(-0.51%)
Apr 17, 2020	257.79	260.32	252.22	258.40	1,461,948	+7.71(+3.08%)
Apr 16, 2020	249.43	252.66	245.23	250.69	1,116,307	+5.34(+2.17%)
Apr 15, 2020	250.21	250.72	244.15	245.35	1,231,043	-9.11(-3.58%)
Apr 14, 2020	250.43	255.47	246.03	254.47	1,866,877	+10.94(+4.49%)
Apr 13, 2020	244.13	246.14	238.15	243.53	1,333,842	-1.96(-0.80%)
Apr 09, 2020	240.34	248.25	239.42	245.49	1,691,160	+6.52(+2.73%)
Apr 08, 2020	234.62	240.84	233.57	238.96	1,258,908	+6.00(+2.57%)
Apr 07, 2020	240.60	241.93	232.25	232.97	1,508,931	-0.35(-0.15%)
Apr 06, 2020	225.16	234.84	220.73	233.32	2,609,496	+21.11(+9.95%)
Apr 03, 2020	217.51	218.84	210.66	212.20	1,599,102	-6.64(-3.03%)
Apr 02, 2020	209.98	221.87	209.44	218.84	1,630,643	+6.90(+3.26%)
Apr 01, 2020	217.70	222.37	209.95	211.94	1,694,991	-11.54(-5.17%)
Mar 31, 2020	229.60	231.67	223.12	223.48	1,747,884	-7.82(-3.38%)
Mar 30, 2020	230.28	233.63	226.62	231.31	1,359,609	+8.12(+3.64%)
Mar 27, 2020	233.20	240.53	220.26	223.18	2,206,201	-18.17(-7.53%)
Mar 26, 2020	227.91	242.60	222.04	241.35	2,311,278	+15.36(+6.80%)
Mar 25, 2020	223.27	233.92	217.21	225.99	2,578,078	-1.20(-0.53%)
Mar 24, 2020	200.32	228.89	198.55	227.20	3,426,703	+37.99(+20.08%)
Mar 23, 2020	196.61	196.61	182.36	189.20	3,514,812	-6.92(-3.53%)
Mar 20, 2020	211.56	213.01	193.74	196.12	3,970,894	-13.65(-6.51%)
Mar 19, 2020	218.00	218.62	204.56	209.77	2,409,075	-8.92(-4.08%)
Mar 18, 2020	219.64	225.69	208.98	218.69	2,163,831	-13.70(-5.90%)
Mar 17, 2020	222.04	233.96	210.06	232.39	2,985,761	+15.29(+7.04%)
Mar 16, 2020	225.43	238.05	216.08	217.10	2,719,686	-36.75(-14.48%)
Mar 13, 2020	242.92	254.00	228.34	253.85	2,469,150	+22.65(+9.80%)
Mar 12, 2020	238.15	250.67	229.28	231.20	3,530,176	-22.52(-8.88%)
Mar 11, 2020	256.44	258.75	248.82	253.72	1,902,555	-8.30(-3.17%)
Mar 10, 2020	262.46	262.46	250.66	262.02	2,615,626	+9.35(+3.70%)
Mar 09, 2020	250.94	261.60	242.92	252.67	2,200,909	-15.68(-5.84%)
Mar 06, 2020	268.62	273.83	260.54	268.36	1,969,701	-10.69(-3.83%)
Mar 05, 2020	268.32	282.00	267.35	279.04	2,489,161	+1.58(+0.57%)
Mar 04, 2020	266.45	278.40	262.86	277.46	2,625,506	+16.82(+6.45%)
Mar 03, 2020	273.00	276.60	256.70	260.64	2,073,864	-12.57(-4.60%)

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.