Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	154.50	157.00	151.18	156.27	5,199,400	+13.83(+9.71%)
May 28, 2020	140.32	143.72	139.61	142.44	2,251,458	+2.78(+1.99%)
May 27, 2020	138.95	140.25	134.45	139.66	1,267,383	+1.73(+1.25%)
May 26, 2020	139.32	139.66	136.30	137.93	1,523,520	+3.33(+2.47%)
May 22, 2020	135.24	135.80	133.24	134.60	1,389,500	-1.96(-1.44%)
May 21, 2020	139.46	140.89	135.32	136.56	1,194,080	-3.51(-2.51%)
May 20, 2020	140.46	141.44	136.12	140.07	1,152,360	+0.76(+0.55%)
May 19, 2020	139.00	141.68	137.72	139.31	917,457	+0.28(+0.20%)
May 18, 2020	138.00	140.73	136.96	139.03	1,020,065	+4.55(+3.38%)
May 15, 2020	134.01	135.25	132.00	134.48	974,900	+0.66(+0.49%)
May 14, 2020	130.03	134.10	128.80	133.82	842,683	-1.04(-0.77%)
May 13, 2020	137.50	139.03	132.20	134.86	1,258,298	-3.19(-2.31%)
May 12, 2020	141.66	141.88	136.85	138.05	1,576,687	-3.07(-2.18%)
May 11, 2020	139.30	142.69	138.25	141.12	1,070,327	+0.81(+0.58%)
May 08, 2020	135.00	140.96	134.39	140.31	1,553,000	+7.01(+5.26%)
May 07, 2020	129.02	133.76	127.97	133.30	1,489,722	+6.43(+5.07%)
May 06, 2020	128.43	129.58	126.75	126.87	868,532	+0.09(+0.07%)
May 05, 2020	126.97	130.29	126.02	126.78	943,276	+0.44(+0.35%)
May 04, 2020	124.43	126.53	122.77	126.34	768,005	+1.00(+0.80%)
May 01, 2020	129.00	129.00	124.90	125.34	891,400	-6.18(-4.70%)
Apr 30, 2020	134.05	134.32	131.00	131.52	707,989	-3.45(-2.56%)
Apr 29, 2020	131.44	135.32	130.12	134.97	1,273,745	+5.34(+4.12%)
Apr 28, 2020	132.14	132.53	129.20	129.63	797,903	-0.32(-0.25%)
Apr 27, 2020	130.06	131.36	129.72	129.95	599,318	+1.78(+1.39%)
Apr 24, 2020	127.62	129.61	126.38	128.17	759,100	+1.75(+1.38%)
Apr 23, 2020	127.49	128.75	126.00	126.42	1,026,956	-1.58(-1.23%)
Apr 22, 2020	127.59	128.93	126.20	128.00	842,342	+3.03(+2.42%)
Apr 21, 2020	129.91	130.59	121.78	124.97	2,040,292	-7.65(-5.77%)
Apr 20, 2020	133.58	136.51	132.07	132.62	1,719,780	-3.86(-2.83%)
Apr 17, 2020	137.67	138.50	134.43	136.48	1,436,500	+1.18(+0.87%)
Apr 16, 2020	135.24	139.13	134.09	135.30	1,710,361	+1.76(+1.32%)
Apr 15, 2020	131.83	135.39	131.83	133.54	1,561,212	-2.52(-1.85%)
Apr 14, 2020	133.10	137.00	131.64	136.06	1,954,885	+6.13(+4.72%)
Apr 13, 2020	130.29	131.89	127.77	129.93	2,224,839	-1.50(-1.14%)
Apr 09, 2020	132.00	134.65	129.84	131.43	1,051,000	+0.97(+0.74%)
Apr 08, 2020	124.90	131.50	124.10	130.46	1,664,776	+6.91(+5.59%)
Apr 07, 2020	126.29	127.67	122.64	123.55	1,827,504	+0.61(+0.50%)
Apr 06, 2020	122.56	123.49	119.08	122.94	1,823,640	+5.97(+5.10%)
Apr 03, 2020	117.86	119.80	114.73	116.97	1,330,900	-1.23(-1.04%)
Apr 02, 2020	114.57	119.00	112.25	118.20	1,273,632	+2.20(+1.90%)
Apr 01, 2020	116.88	120.77	114.20	116.00	1,454,552	-5.10(-4.21%)
Mar 31, 2020	120.32	124.75	120.01	121.10	1,581,803	+0.58(+0.48%)
Mar 30, 2020	116.46	123.00	116.10	120.52	1,403,213	+4.78(+4.13%)
Mar 27, 2020	119.47	120.21	112.57	115.74	2,095,500	-8.98(-7.20%)
Mar 26, 2020	116.74	127.86	116.60	124.72	1,982,220	+8.52(+7.33%)
Mar 25, 2020	114.00	123.28	112.07	116.20	1,924,569	+3.67(+3.26%)
Mar 24, 2020	113.58	115.79	106.08	112.53	1,678,826	+6.79(+6.42%)
Mar 23, 2020	104.67	109.36	99.27	105.74	1,675,826	+0.02(+0.02%)
Mar 20, 2020	103.85	113.19	102.22	105.72	2,554,300	+5.53(+5.52%)
Mar 19, 2020	91.76	105.68	86.81	100.19	2,387,345	+7.18(+7.72%)
Mar 18, 2020	90.00	93.56	87.82	93.01	1,676,616	-2.83(-2.95%)
Mar 17, 2020	97.41	99.32	86.00	95.84	2,296,540	-0.10(-0.10%)
Mar 16, 2020	96.56	103.51	95.24	95.94	1,812,536	-11.94(-11.07%)
Mar 13, 2020	103.52	108.08	97.06	107.88	2,184,300	+10.03(+10.25%)
Mar 12, 2020	96.74	101.32	96.38	97.85	2,690,597	-8.16(-7.70%)
Mar 11, 2020	110.67	112.21	104.27	106.01	1,827,428	-7.83(-6.88%)
Mar 10, 2020	113.93	114.49	106.20	113.84	2,155,901	+4.39(+4.01%)
Mar 09, 2020	107.26	112.52	105.65	109.45	2,653,937	-7.68(-6.56%)
Mar 06, 2020	117.73	119.53	114.56	117.13	1,952,900	-4.75(-3.90%)
Mar 05, 2020	122.22	124.20	120.28	121.88	1,937,080	-3.69(-2.94%)
Mar 04, 2020	122.49	128.20	121.75	125.57	2,274,016	+4.98(+4.13%)
Mar 03, 2020	121.96	126.40	116.62	120.59	2,415,493	-1.15(-0.94%)

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.