Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	153.35	155.75	150.36	155.22	256,845	+1.88(+1.22%)
May 28, 2020	152.30	155.57	150.64	153.35	246,042	+1.85(+1.22%)
May 27, 2020	150.14	152.34	148.65	151.50	249,042	+3.17(+2.14%)
May 26, 2020	149.15	151.41	148.07	148.33	210,279	+1.16(+0.79%)
May 22, 2020	146.02	148.86	145.22	147.18	164,850	+1.09(+0.75%)
May 21, 2020	144.41	146.62	144.24	146.09	305,601	+2.05(+1.42%)
May 20, 2020	143.03	145.71	142.27	144.04	218,535	+2.66(+1.88%)
May 19, 2020	143.85	145.58	141.35	141.38	166,528	-4.17(-2.86%)
May 18, 2020	144.89	146.96	143.78	145.54	238,293	+4.07(+2.88%)
May 15, 2020	141.43	142.67	138.07	141.47	586,237	-0.51(-0.36%)
May 14, 2020	137.60	142.44	136.19	141.98	367,062	+3.70(+2.68%)
May 13, 2020	139.19	140.93	135.48	138.28	270,645	-1.23(-0.88%)
May 12, 2020	144.62	145.62	139.40	139.51	376,300	-4.31(-2.99%)
May 11, 2020	147.47	149.16	143.17	143.81	448,815	-3.72(-2.52%)
May 08, 2020	143.71	148.08	143.53	147.54	278,146	+5.50(+3.87%)
May 07, 2020	147.94	148.88	141.79	142.04	292,682	-3.59(-2.46%)
May 06, 2020	149.54	150.23	145.30	145.62	201,296	-3.68(-2.47%)
May 05, 2020	149.30	151.35	148.32	149.31	181,510	+0.49(+0.33%)
May 04, 2020	144.41	149.69	144.11	148.82	201,824	+3.29(+2.26%)
May 01, 2020	145.81	146.61	141.26	145.53	207,554	-1.61(-1.10%)
Apr 30, 2020	150.00	150.00	144.80	147.14	427,751	-3.84(-2.54%)
Apr 29, 2020	149.98	152.18	147.68	150.98	331,407	+2.78(+1.88%)
Apr 28, 2020	152.37	153.91	147.69	148.19	186,185	-2.90(-1.92%)
Apr 27, 2020	150.33	152.55	148.88	151.09	158,632	+1.97(+1.32%)
Apr 24, 2020	150.04	151.28	148.06	149.12	246,134	+0.15(+0.10%)
Apr 23, 2020	149.20	150.62	147.95	148.98	151,206	-0.22(-0.15%)
Apr 22, 2020	148.62	149.72	147.06	149.20	173,113	+2.76(+1.89%)
Apr 21, 2020	146.44	148.57	144.34	146.44	228,138	-1.80(-1.22%)
Apr 20, 2020	148.79	150.15	144.33	148.24	277,030	-1.05(-0.70%)
Apr 17, 2020	142.14	149.82	140.69	149.29	319,140	+9.47(+6.78%)
Apr 16, 2020	140.12	142.30	138.43	139.81	327,594	+0.26(+0.19%)
Apr 15, 2020	145.36	145.36	139.18	139.55	390,702	-7.05(-4.81%)
Apr 14, 2020	145.56	147.09	142.56	146.60	351,615	+5.46(+3.87%)
Apr 13, 2020	137.88	142.34	136.77	141.14	288,143	+2.13(+1.54%)
Apr 09, 2020	138.75	142.23	137.49	139.01	311,509	+1.98(+1.44%)
Apr 08, 2020	136.70	139.98	131.63	137.03	326,555	+2.20(+1.63%)
Apr 07, 2020	132.57	137.38	132.23	134.83	349,635	+2.96(+2.24%)
Apr 06, 2020	119.66	132.94	119.16	131.87	399,653	+14.94(+12.78%)
Apr 03, 2020	118.47	120.25	113.71	116.93	431,947	-5.31(-4.35%)
Apr 02, 2020	122.05	125.56	119.33	122.24	369,338	-1.23(-1.00%)
Apr 01, 2020	125.46	128.85	122.47	123.47	400,945	-5.01(-3.90%)
Mar 31, 2020	127.81	131.40	126.08	128.49	405,622	-0.33(-0.26%)
Mar 30, 2020	130.81	130.81	124.13	128.82	343,808	+0.57(+0.45%)
Mar 27, 2020	126.30	132.64	123.46	128.25	623,225	+0.07(+0.05%)
Mar 26, 2020	133.07	136.33	125.03	128.18	445,152	-4.24(-3.20%)
Mar 25, 2020	131.88	141.59	129.28	132.42	554,965	-0.60(-0.45%)
Mar 24, 2020	123.46	137.01	121.23	133.02	698,955	+13.72(+11.50%)
Mar 23, 2020	140.37	140.37	110.57	119.29	882,240	-20.16(-14.46%)
Mar 20, 2020	149.04	149.37	138.49	139.46	649,622	-11.24(-7.46%)
Mar 19, 2020	159.37	164.53	145.57	150.70	674,892	-8.07(-5.08%)
Mar 18, 2020	151.48	169.69	148.82	158.76	802,115	+0.62(+0.39%)
Mar 17, 2020	144.09	160.40	143.01	158.14	632,768	+16.60(+11.73%)
Mar 16, 2020	141.62	153.65	137.84	141.54	620,606	-15.70(-9.99%)
Mar 13, 2020	146.10	158.23	139.63	157.24	728,196	+16.00(+11.33%)
Mar 12, 2020	147.74	150.05	140.03	141.24	790,443	-13.26(-8.58%)
Mar 11, 2020	168.10	170.88	152.89	154.50	658,346	-15.11(-8.91%)
Mar 10, 2020	165.30	170.94	163.90	169.61	756,019	+2.80(+1.68%)
Mar 09, 2020	163.29	169.70	159.07	166.80	674,216	-1.10(-0.65%)
Mar 06, 2020	158.60	168.73	156.81	167.90	586,516	+6.70(+4.16%)
Mar 05, 2020	161.60	163.93	160.03	161.20	542,301	-3.72(-2.26%)
Mar 04, 2020	160.70	165.20	160.46	164.92	316,873	+6.33(+3.99%)
Mar 03, 2020	158.99	161.94	157.10	158.59	469,383	-0.23(-0.15%)

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.