Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	522.97	523.36	507.81	513.10	101,100	-15.21(-2.88%)
May 28, 2020	537.99	537.99	525.52	528.31	37,307	-1.23(-0.23%)
May 27, 2020	537.75	539.55	522.56	529.54	52,563	+7.48(+1.43%)
May 26, 2020	521.21	529.68	514.95	522.06	100,425	+21.10(+4.21%)
May 22, 2020	500.00	504.40	486.50	500.96	75,800	-0.15(-0.03%)
May 21, 2020	494.14	506.95	494.14	501.11	75,602	+2.21(+0.44%)
May 20, 2020	475.25	500.94	470.01	498.90	112,213	+29.50(+6.28%)
May 19, 2020	489.36	490.45	469.24	469.40	72,865	-17.71(-3.64%)
May 18, 2020	479.12	491.55	478.58	487.11	93,038	+28.59(+6.24%)
May 15, 2020	457.72	460.74	447.86	458.52	111,100	-2.25(-0.49%)
May 14, 2020	446.87	465.42	434.53	460.77	67,397	+8.91(+1.97%)
May 13, 2020	480.11	480.11	451.82	451.86	87,399	-32.99(-6.80%)
May 12, 2020	511.57	513.71	484.68	484.85	64,730	-28.13(-5.48%)
May 11, 2020	523.01	526.38	503.36	512.98	85,405	-17.52(-3.30%)
May 08, 2020	520.42	537.77	515.50	530.50	70,400	+19.43(+3.80%)
May 07, 2020	499.84	520.33	495.80	511.07	83,735	+18.98(+3.86%)
May 06, 2020	505.60	516.00	482.94	492.09	97,737	-8.95(-1.79%)
May 05, 2020	505.00	517.40	495.40	501.04	107,870	+1.13(+0.23%)
May 04, 2020	500.00	504.56	494.67	499.91	82,197	-6.95(-1.37%)
May 01, 2020	524.00	524.00	505.50	506.86	88,600	-26.85(-5.03%)
Apr 30, 2020	555.28	555.28	533.71	533.71	60,208	-34.04(-6.00%)
Apr 29, 2020	563.60	570.02	555.65	567.75	41,674	+17.94(+3.26%)
Apr 28, 2020	561.47	572.11	547.14	549.81	55,334	+0.79(+0.14%)
Apr 27, 2020	533.00	550.15	528.93	549.02	31,033	+24.05(+4.58%)
Apr 24, 2020	526.85	533.38	515.34	524.97	50,700	+5.62(+1.08%)
Apr 23, 2020	521.14	528.44	515.42	519.35	74,595	-0.06(-0.01%)
Apr 22, 2020	539.43	539.43	519.41	519.41	66,256	-13.49(-2.53%)
Apr 21, 2020	530.03	543.65	521.01	532.90	65,047	-13.02(-2.38%)
Apr 20, 2020	545.00	549.38	531.76	545.92	48,040	-12.60(-2.26%)
Apr 17, 2020	554.39	558.52	535.38	558.52	45,400	+27.58(+5.19%)
Apr 16, 2020	538.00	538.00	521.35	530.94	52,086	-9.39(-1.74%)
Apr 15, 2020	552.50	554.60	537.11	540.33	42,886	-20.58(-3.67%)
Apr 14, 2020	579.80	584.47	555.28	560.91	46,305	-3.12(-0.55%)
Apr 13, 2020	581.82	581.82	564.03	564.03	36,037	-20.79(-3.55%)
Apr 09, 2020	560.39	602.13	560.39	584.82	63,800	+24.48(+4.37%)
Apr 08, 2020	546.10	565.87	536.87	560.34	57,315	+19.83(+3.67%)
Apr 07, 2020	558.93	577.67	536.39	540.51	81,093	+1.25(+0.23%)
Apr 06, 2020	519.67	544.38	519.67	539.26	59,380	+39.25(+7.85%)
Apr 03, 2020	520.95	529.01	500.01	500.01	49,900	-29.94(-5.65%)
Apr 02, 2020	518.95	539.34	512.39	529.95	56,146	+15.25(+2.96%)
Apr 01, 2020	527.47	534.91	512.49	514.70	58,770	-37.65(-6.82%)
Mar 31, 2020	563.21	571.75	536.92	552.35	135,174	-13.25(-2.34%)
Mar 30, 2020	556.32	566.38	536.42	565.60	89,128	+17.80(+3.25%)
Mar 27, 2020	540.56	565.63	534.38	547.80	66,400	-12.17(-2.17%)
Mar 26, 2020	521.60	561.26	521.60	559.97	79,218	+44.14(+8.56%)
Mar 25, 2020	489.73	539.51	480.77	515.83	98,352	+29.09(+5.98%)
Mar 24, 2020	478.37	492.35	462.01	486.74	86,253	+33.90(+7.49%)
Mar 23, 2020	462.71	468.74	426.87	452.84	117,978	-14.87(-3.18%)
Mar 20, 2020	483.40	518.69	454.39	467.71	160,100	-14.91(-3.09%)
Mar 19, 2020	488.85	499.12	472.89	482.62	97,039	-10.60(-2.15%)
Mar 18, 2020	531.87	543.94	463.06	493.22	87,517	-76.01(-13.35%)
Mar 17, 2020	515.59	570.23	500.19	569.23	119,500	+64.57(+12.79%)
Mar 16, 2020	569.16	569.16	504.66	504.66	83,247	-90.28(-15.17%)
Mar 13, 2020	556.91	596.21	522.20	594.94	125,600	+69.40(+13.21%)
Mar 12, 2020	537.43	549.73	507.64	525.54	138,527	-56.46(-9.70%)
Mar 11, 2020	600.30	604.53	576.10	582.00	106,271	-34.04(-5.53%)
Mar 10, 2020	627.10	628.49	586.04	616.04	121,789	+7.37(+1.21%)
Mar 09, 2020	647.00	647.00	598.54	608.67	100,027	-65.50(-9.72%)
Mar 06, 2020	678.42	686.76	657.94	674.17	128,900	-25.40(-3.63%)
Mar 05, 2020	706.52	715.22	690.40	699.57	79,017	-25.77(-3.55%)
Mar 04, 2020	701.73	727.72	701.20	725.34	90,004	+36.51(+5.30%)
Mar 03, 2020	703.27	712.30	681.84	688.83	101,084	-15.55(-2.21%)

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.