Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	361.87	363.06	349.52	353.16	1,853,175	-9.69(-2.67%)
May 28, 2020	352.48	367.51	350.20	362.85	1,521,833	+8.94(+2.53%)
May 27, 2020	344.77	355.06	339.75	353.91	1,249,644	+9.15(+2.66%)
May 26, 2020	347.57	352.00	344.09	344.76	1,511,980	-0.28(-0.08%)
May 22, 2020	339.90	345.19	336.68	345.04	730,188	+5.14(+1.51%)
May 21, 2020	345.88	346.26	334.68	339.90	1,067,802	-8.08(-2.32%)
May 20, 2020	335.54	349.71	335.54	347.99	1,710,728	+14.77(+4.43%)
May 19, 2020	333.02	335.83	330.42	333.22	1,075,886	-1.55(-0.46%)
May 18, 2020	329.35	339.08	329.12	334.77	1,151,957	+8.89(+2.73%)
May 15, 2020	314.32	326.65	312.41	325.88	1,235,656	+11.68(+3.72%)
May 14, 2020	314.68	316.57	310.94	314.19	932,546	-0.39(-0.12%)
May 13, 2020	313.90	326.35	311.51	314.58	1,105,425	+1.79(+0.57%)
May 12, 2020	311.15	323.21	305.90	312.79	1,512,974	+1.21(+0.39%)
May 11, 2020	300.69	312.21	297.95	311.59	1,197,304	+10.16(+3.37%)
May 08, 2020	308.69	309.34	299.65	301.43	706,338	-3.39(-1.11%)
May 07, 2020	308.48	309.12	303.79	304.82	569,440	-1.63(-0.53%)
May 06, 2020	302.14	309.56	302.14	306.46	579,564	+4.66(+1.54%)
May 05, 2020	301.92	305.14	299.45	301.80	719,681	+2.00(+0.67%)
May 04, 2020	296.89	300.99	295.81	299.81	627,841	+2.26(+0.76%)
May 01, 2020	308.52	308.77	295.05	297.55	1,038,074	-12.79(-4.12%)
Apr 30, 2020	307.60	311.38	303.65	310.34	1,019,210	+1.54(+0.50%)
Apr 29, 2020	311.20	315.18	306.26	308.80	1,319,138	+3.56(+1.17%)
Apr 28, 2020	306.49	308.61	296.30	305.24	998,270	-0.77(-0.25%)
Apr 27, 2020	304.41	309.81	303.39	306.01	853,467	+5.36(+1.78%)
Apr 24, 2020	300.33	302.64	297.46	300.65	1,006,206	-4.21(-1.38%)
Apr 23, 2020	302.95	312.58	302.95	304.86	874,612	+1.79(+0.59%)
Apr 22, 2020	305.19	306.35	300.59	303.07	1,059,181	+1.13(+0.37%)
Apr 21, 2020	302.53	306.40	299.42	301.95	1,320,993	-12.14(-3.87%)
Apr 20, 2020	304.15	316.10	300.59	314.09	1,725,388	+6.34(+2.06%)
Apr 17, 2020	301.14	308.57	298.07	307.74	1,313,578	+12.51(+4.24%)
Apr 16, 2020	292.45	295.95	286.03	295.23	972,762	+8.96(+3.13%)
Apr 15, 2020	282.42	287.84	280.41	286.27	1,144,263	-3.49(-1.21%)
Apr 14, 2020	284.57	291.55	284.12	289.77	1,165,103	+8.20(+2.91%)
Apr 13, 2020	274.26	281.98	273.83	281.57	1,150,824	+1.78(+0.64%)
Apr 09, 2020	273.89	279.92	271.85	279.79	1,234,833	+6.45(+2.36%)
Apr 08, 2020	273.95	275.69	268.65	273.34	1,470,499	+0.34(+0.12%)
Apr 07, 2020	276.88	278.82	272.75	273.00	1,547,535	+2.56(+0.95%)
Apr 06, 2020	264.04	271.50	262.15	270.44	1,457,972	+14.12(+5.51%)
Apr 03, 2020	262.99	266.86	252.38	256.32	896,107	-9.23(-3.48%)
Apr 02, 2020	247.47	266.38	247.24	265.55	1,294,026	+16.08(+6.45%)
Apr 01, 2020	258.68	262.65	244.30	249.47	1,968,973	-16.21(-6.10%)
Mar 31, 2020	263.96	268.54	260.60	265.68	1,733,382	-3.03(-1.13%)
Mar 30, 2020	265.30	269.77	258.79	268.71	1,765,530	+6.98(+2.67%)
Mar 27, 2020	257.31	263.12	252.64	261.72	1,398,799	-5.22(-1.96%)
Mar 26, 2020	245.25	269.09	243.61	266.95	1,842,419	+25.39(+10.51%)
Mar 25, 2020	244.30	252.15	240.57	241.56	1,770,768	-5.70(-2.31%)
Mar 24, 2020	240.85	248.05	237.23	247.26	1,807,975	+15.97(+6.91%)
Mar 23, 2020	238.91	243.19	228.15	231.28	2,146,567	-4.12(-1.75%)
Mar 20, 2020	225.91	246.06	222.76	235.41	3,247,863	+16.73(+7.65%)
Mar 19, 2020	202.48	223.54	193.58	218.68	1,787,072	+15.17(+7.46%)
Mar 18, 2020	208.58	218.86	191.42	203.50	1,938,467	-16.11(-7.34%)
Mar 17, 2020	209.04	226.14	201.84	219.61	1,748,811	+14.34(+6.99%)
Mar 16, 2020	204.57	222.31	200.18	205.27	1,961,692	-21.70(-9.56%)
Mar 13, 2020	226.20	229.09	205.49	226.97	2,550,468	+9.78(+4.50%)
Mar 12, 2020	223.57	229.18	216.26	217.20	2,383,645	-22.11(-9.24%)
Mar 11, 2020	254.31	256.74	234.89	239.31	1,912,381	-21.54(-8.26%)
Mar 10, 2020	259.53	263.32	250.22	260.85	1,507,530	+8.12(+3.21%)
Mar 09, 2020	250.62	261.07	248.41	252.72	1,725,603	-14.22(-5.33%)
Mar 06, 2020	258.72	268.31	258.72	266.95	1,148,995	-1.56(-0.58%)
Mar 05, 2020	266.49	272.39	264.95	268.50	1,110,050	-5.94(-2.17%)
Mar 04, 2020	268.48	274.73	265.66	274.45	982,816	+8.88(+3.34%)
Mar 03, 2020	269.84	277.57	263.35	265.56	1,391,555	-5.14(-1.90%)

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.