Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	130.92	131.81	129.62	131.81	120,871	+0.78(+0.60%)
May 28, 2020	131.73	132.62	130.66	131.03	87,721	-0.21(-0.16%)
May 27, 2020	130.74	131.24	128.31	131.24	292,822	+2.03(+1.57%)
May 26, 2020	130.37	130.52	129.15	129.21	72,631	+1.54(+1.20%)
May 22, 2020	127.34	127.67	126.69	127.67	58,209	+0.37(+0.29%)
May 21, 2020	128.22	128.31	126.80	127.31	48,091	-0.87(-0.68%)
May 20, 2020	127.76	128.52	127.59	128.17	65,002	+1.99(+1.58%)
May 19, 2020	127.09	127.80	126.18	126.18	88,814	-1.06(-0.83%)
May 18, 2020	126.20	127.87	126.20	127.24	143,863	+3.99(+3.24%)
May 15, 2020	121.49	123.29	121.24	123.25	77,082	+0.59(+0.48%)
May 14, 2020	119.96	122.69	118.95	122.66	74,187	+1.36(+1.12%)
May 13, 2020	123.41	123.70	120.13	121.30	118,722	-2.14(-1.73%)
May 12, 2020	126.83	126.83	123.44	123.44	51,140	-2.91(-2.31%)
May 11, 2020	125.36	126.83	125.09	126.35	54,641	+0.19(+0.15%)
May 08, 2020	125.33	126.37	125.09	126.17	45,061	+2.23(+1.80%)
May 07, 2020	123.83	124.86	123.80	123.94	86,334	+1.37(+1.12%)
May 06, 2020	124.11	124.11	122.40	122.57	57,728	-0.63(-0.51%)
May 05, 2020	123.54	124.47	123.05	123.20	96,821	+1.11(+0.91%)
May 04, 2020	120.47	122.09	120.05	122.09	96,299	+0.70(+0.57%)
May 01, 2020	122.78	122.99	121.05	121.39	101,786	-3.67(-2.93%)
Apr 30, 2020	125.79	125.83	124.28	125.06	95,066	-1.31(-1.04%)
Apr 29, 2020	125.51	126.98	125.03	126.37	54,756	+3.52(+2.86%)
Apr 28, 2020	125.32	125.32	122.82	122.85	52,799	-0.65(-0.53%)
Apr 27, 2020	122.81	123.86	122.27	123.50	73,091	+2.17(+1.79%)
Apr 24, 2020	120.63	121.74	119.53	121.34	88,215	+1.51(+1.26%)
Apr 23, 2020	120.44	121.79	119.68	119.83	88,619	+0.07(+0.06%)
Apr 22, 2020	119.57	120.39	118.81	119.76	68,462	+2.50(+2.13%)
Apr 21, 2020	119.16	119.32	116.70	117.26	126,406	-3.69(-3.05%)
Apr 20, 2020	121.02	122.79	120.69	120.95	153,109	-1.92(-1.57%)
Apr 17, 2020	122.11	123.16	121.15	122.87	150,877	+3.18(+2.66%)
Apr 16, 2020	119.64	119.95	118.19	119.69	110,883	+0.66(+0.55%)
Apr 15, 2020	119.19	119.80	118.08	119.03	136,711	-2.66(-2.18%)
Apr 14, 2020	120.75	121.97	120.19	121.69	85,970	+3.53(+2.98%)
Apr 13, 2020	119.13	119.13	116.38	118.17	102,529	-1.20(-1.00%)
Apr 09, 2020	119.25	120.59	118.21	119.36	229,974	+1.99(+1.70%)
Apr 08, 2020	114.94	117.92	113.79	117.38	161,307	+4.02(+3.54%)
Apr 07, 2020	117.19	117.53	113.36	113.36	184,190	+0.17(+0.15%)
Apr 06, 2020	110.13	114.04	109.83	113.19	116,332	+7.21(+6.80%)
Apr 03, 2020	107.51	108.23	104.82	105.98	110,587	-1.91(-1.77%)
Apr 02, 2020	105.24	108.15	104.92	107.89	170,073	+2.32(+2.20%)
Apr 01, 2020	106.42	107.58	104.54	105.57	418,572	-5.01(-4.53%)
Mar 31, 2020	112.13	112.82	109.91	110.58	192,543	-1.56(-1.40%)
Mar 30, 2020	109.91	112.37	108.69	112.14	153,442	+3.27(+3.01%)
Mar 27, 2020	108.54	111.76	107.53	108.87	356,254	-3.33(-2.97%)
Mar 26, 2020	107.39	112.57	107.13	112.20	411,164	+6.42(+6.07%)
Mar 25, 2020	105.52	109.97	102.85	105.78	491,127	+1.20(+1.15%)
Mar 24, 2020	100.45	104.58	100.27	104.58	335,875	+9.27(+9.73%)
Mar 23, 2020	97.27	98.07	93.32	95.31	281,156	-2.53(-2.58%)
Mar 20, 2020	103.68	104.50	97.83	97.83	175,832	-4.74(-4.63%)
Mar 19, 2020	100.98	104.78	98.07	102.58	116,910	+0.71(+0.70%)
Mar 18, 2020	100.92	103.90	96.36	101.87	242,733	-5.98(-5.55%)
Mar 17, 2020	104.56	108.73	101.03	107.85	118,307	+6.49(+6.40%)
Mar 16, 2020	104.16	109.36	101.36	101.36	100,372	-14.62(-12.61%)
Mar 13, 2020	113.23	115.98	106.70	115.98	248,553	+9.88(+9.32%)
Mar 12, 2020	109.67	113.18	106.08	106.10	160,712	-11.45(-9.74%)
Mar 11, 2020	120.49	120.91	116.03	117.55	231,634	-6.18(-4.99%)
Mar 10, 2020	122.82	123.73	117.56	123.73	131,297	+6.05(+5.14%)
Mar 09, 2020	121.84	121.84	114.03	117.68	156,987	-10.19(-7.97%)
Mar 06, 2020	125.66	128.32	124.97	127.86	157,918	-2.34(-1.80%)
Mar 05, 2020	131.41	132.56	129.14	130.21	131,541	-4.41(-3.27%)
Mar 04, 2020	131.99	134.62	130.65	134.62	121,293	+5.50(+4.26%)
Mar 03, 2020	133.37	134.87	128.20	129.11	253,938	-3.89(-2.93%)

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.