Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	261.86	264.04	259.34	263.48	7,486,937	+1.18(+0.45%)
May 28, 2020	263.74	265.63	261.65	262.30	4,918,444	-0.52(-0.20%)
May 27, 2020	261.62	262.82	256.99	262.82	5,467,248	+3.78(+1.46%)
May 26, 2020	261.38	261.57	258.58	259.04	5,213,027	+3.29(+1.29%)
May 22, 2020	255.01	255.91	253.82	255.75	2,438,133	+0.57(+0.22%)
May 21, 2020	256.93	257.67	254.25	255.18	3,800,273	-1.85(-0.72%)
May 20, 2020	256.10	257.86	255.88	257.02	5,188,297	+4.13(+1.63%)
May 19, 2020	254.87	256.41	252.73	252.90	5,221,579	-2.41(-0.94%)
May 18, 2020	253.65	256.84	253.41	255.31	7,183,579	+7.57(+3.06%)
May 15, 2020	244.44	247.80	243.52	247.74	3,595,246	+1.11(+0.45%)
May 14, 2020	241.42	246.76	239.20	246.63	8,209,265	+2.94(+1.21%)
May 13, 2020	247.58	248.55	241.45	243.69	5,960,426	-4.40(-1.77%)
May 12, 2020	254.27	254.67	248.01	248.09	5,471,916	-5.09(-2.01%)
May 11, 2020	251.26	254.48	250.93	253.18	3,680,458	+0.04(+0.02%)
May 08, 2020	251.97	253.48	250.88	253.14	3,404,977	+4.16(+1.67%)
May 07, 2020	249.07	250.81	248.55	248.98	3,609,813	+2.91(+1.18%)
May 06, 2020	249.31	249.69	245.95	246.07	3,206,022	-1.67(-0.67%)
May 05, 2020	248.12	250.35	247.32	247.74	4,707,797	+2.26(+0.92%)
May 04, 2020	242.92	245.72	241.61	245.48	4,383,072	+0.77(+0.32%)
May 01, 2020	246.89	247.56	243.69	244.71	5,086,496	-6.86(-2.73%)
Apr 30, 2020	252.49	252.96	249.80	251.56	7,838,142	-2.21(-0.87%)
Apr 29, 2020	252.39	255.24	251.38	253.78	7,185,906	+6.38(+2.58%)
Apr 28, 2020	251.92	252.21	247.04	247.40	6,207,257	-1.15(-0.46%)
Apr 27, 2020	246.77	249.50	246.35	248.55	4,131,347	+3.54(+1.45%)
Apr 24, 2020	242.99	245.53	241.05	245.01	5,064,730	+3.50(+1.45%)
Apr 23, 2020	242.76	245.72	241.30	241.50	8,131,032	-0.05(-0.02%)
Apr 22, 2020	240.95	243.21	239.68	241.55	5,979,865	+5.20(+2.20%)
Apr 21, 2020	239.46	240.63	235.46	236.35	6,928,116	-7.45(-3.06%)
Apr 20, 2020	244.54	247.79	243.54	243.80	6,890,778	-4.47(-1.80%)
Apr 17, 2020	247.05	248.64	244.40	248.28	7,154,923	+6.67(+2.76%)
Apr 16, 2020	241.59	242.33	238.66	241.61	6,471,224	+1.22(+0.51%)
Apr 15, 2020	240.24	241.96	238.39	240.39	5,188,247	-5.35(-2.18%)
Apr 14, 2020	243.22	246.41	242.25	245.74	7,036,830	+7.28(+3.05%)
Apr 13, 2020	239.83	240.12	234.87	238.46	8,138,663	-2.34(-0.97%)
Apr 09, 2020	240.28	243.36	238.41	240.80	9,356,813	+3.52(+1.48%)
Apr 08, 2020	231.91	238.33	229.85	237.27	7,372,253	+7.79(+3.39%)
Apr 07, 2020	237.26	238.09	229.30	229.49	13,727,737	+0.12(+0.05%)
Apr 06, 2020	223.18	231.03	222.21	229.36	8,070,430	+14.61(+6.80%)
Apr 03, 2020	217.03	219.17	212.23	214.75	5,829,202	-3.22(-1.48%)
Apr 02, 2020	212.22	218.67	211.65	217.98	6,936,453	+4.98(+2.34%)
Apr 01, 2020	214.66	217.61	211.09	212.99	14,551,907	-10.05(-4.51%)
Mar 31, 2020	225.52	227.87	221.74	223.04	11,007,521	-3.36(-1.49%)
Mar 30, 2020	221.25	227.07	219.42	226.41	9,255,781	+7.09(+3.23%)
Mar 27, 2020	219.16	225.70	217.24	219.31	11,860,459	-6.95(-3.07%)
Mar 26, 2020	215.54	227.40	215.54	226.26	13,157,825	+12.83(+6.01%)
Mar 25, 2020	211.91	221.81	207.50	213.44	12,592,893	+2.70(+1.28%)
Mar 24, 2020	203.80	211.25	202.33	210.73	13,955,918	+18.35(+9.54%)
Mar 23, 2020	197.44	198.52	188.88	192.39	14,982,773	-6.09(-3.07%)
Mar 20, 2020	209.84	211.50	197.83	198.48	12,245,559	-9.04(-4.36%)
Mar 19, 2020	205.72	212.85	199.77	207.52	13,201,264	+0.18(+0.09%)
Mar 18, 2020	203.51	211.67	196.19	207.34	21,393,536	-11.99(-5.47%)
Mar 17, 2020	210.73	220.34	204.00	219.33	16,034,355	+13.48(+6.55%)
Mar 16, 2020	209.89	221.11	205.45	205.85	18,331,774	-27.38(-11.74%)
Mar 13, 2020	226.66	233.37	214.83	233.23	20,740,114	+19.93(+9.34%)
Mar 12, 2020	221.27	229.50	212.67	213.31	26,176,806	-22.84(-9.67%)
Mar 11, 2020	241.73	242.73	233.22	236.14	12,214,128	-12.32(-4.96%)
Mar 10, 2020	245.33	248.46	235.46	248.46	11,536,835	+12.13(+5.13%)
Mar 09, 2020	237.89	244.66	235.44	236.34	17,491,692	-19.76(-7.72%)
Mar 06, 2020	252.47	257.29	249.92	256.10	7,114,266	-4.37(-1.68%)
Mar 05, 2020	262.76	265.68	258.36	260.46	6,601,819	-9.03(-3.35%)
Mar 04, 2020	263.63	269.65	261.26	269.49	5,595,118	+10.72(+4.14%)
Mar 03, 2020	266.55	270.28	256.25	258.77	10,419,142	-7.34(-2.76%)

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.