Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	172.25	173.42	170.67	171.23	6,222,946	-1.07(-0.62%)
May 28, 2020	172.93	173.90	170.46	172.30	3,908,329	+0.92(+0.54%)
May 27, 2020	172.31	172.32	169.14	171.38	4,373,451	+2.63(+1.56%)
May 26, 2020	173.08	174.06	168.20	168.75	4,370,971	+0.39(+0.23%)
May 22, 2020	168.42	169.21	167.23	168.35	2,711,157	-0.61(-0.36%)
May 21, 2020	168.14	169.33	166.25	168.97	3,191,623	+0.89(+0.53%)
May 20, 2020	166.15	168.53	164.85	168.07	5,389,884	+4.14(+2.52%)
May 19, 2020	164.44	165.66	162.57	163.94	3,685,701	-0.24(-0.14%)
May 18, 2020	164.38	165.38	162.60	164.17	5,096,873	+5.50(+3.46%)
May 15, 2020	157.98	159.50	156.73	158.68	7,535,726	-1.46(-0.91%)
May 14, 2020	155.38	160.37	153.24	160.14	5,332,189	+2.36(+1.50%)
May 13, 2020	160.84	161.20	156.12	157.77	5,178,993	-3.40(-2.11%)
May 12, 2020	166.13	166.69	161.08	161.17	3,950,373	-3.96(-2.40%)
May 11, 2020	163.75	166.96	162.98	165.13	2,880,511	-0.32(-0.19%)
May 08, 2020	167.25	167.46	164.25	165.45	3,737,192	+0.10(+0.06%)
May 07, 2020	163.87	165.75	162.78	165.35	3,329,812	+3.79(+2.35%)
May 06, 2020	164.88	165.35	161.46	161.56	4,288,957	-2.07(-1.27%)
May 05, 2020	167.55	167.85	163.51	163.63	4,192,768	-2.40(-1.45%)
May 04, 2020	165.52	166.57	163.30	166.03	4,410,693	-0.72(-0.43%)
May 01, 2020	167.98	169.38	166.29	166.76	4,123,749	-4.47(-2.61%)
Apr 30, 2020	166.15	171.91	165.02	171.23	7,806,395	-0.24(-0.14%)
Apr 29, 2020	172.12	173.83	170.61	171.47	3,791,963	+1.73(+1.02%)
Apr 28, 2020	173.46	173.46	169.41	169.74	4,167,515	+0.04(+0.02%)
Apr 27, 2020	169.03	171.97	168.68	169.71	4,433,559	+1.71(+1.02%)
Apr 24, 2020	167.30	168.30	165.11	168.00	3,636,418	+1.81(+1.09%)
Apr 23, 2020	169.95	171.02	165.53	166.19	5,531,645	-4.05(-2.38%)
Apr 22, 2020	165.01	171.38	165.01	170.24	4,649,861	+8.12(+5.01%)
Apr 21, 2020	161.93	163.77	160.77	162.12	5,211,132	-3.72(-2.24%)
Apr 20, 2020	168.39	169.60	165.74	165.83	4,223,638	-4.06(-2.39%)
Apr 17, 2020	166.45	170.54	164.53	169.90	7,084,651	+6.03(+3.68%)
Apr 16, 2020	161.59	164.25	157.27	163.87	7,795,604	+1.52(+0.93%)
Apr 15, 2020	163.18	165.21	161.84	162.36	5,434,236	-5.61(-3.34%)
Apr 14, 2020	167.75	168.43	166.01	167.97	4,232,520	+3.53(+2.15%)
Apr 13, 2020	166.77	166.93	161.51	164.44	3,486,030	-3.27(-1.95%)
Apr 09, 2020	164.99	169.31	163.98	167.71	5,369,298	+5.67(+3.50%)
Apr 08, 2020	159.77	163.80	158.94	162.04	6,205,572	+1.73(+1.08%)
Apr 07, 2020	168.46	169.07	159.91	160.30	8,596,002	-1.32(-0.82%)
Apr 06, 2020	154.47	162.38	153.59	161.62	9,123,419	+15.25(+10.42%)
Apr 03, 2020	146.35	148.10	142.55	146.37	5,532,070	-1.07(-0.72%)
Apr 02, 2020	141.50	147.85	141.50	147.44	5,261,466	+3.04(+2.11%)
Apr 01, 2020	146.27	147.38	142.74	144.40	5,113,977	-6.56(-4.34%)
Mar 31, 2020	152.31	154.75	150.63	150.95	4,952,039	-2.54(-1.65%)
Mar 30, 2020	150.56	155.48	149.33	153.49	6,157,512	+3.76(+2.51%)
Mar 27, 2020	148.61	154.96	145.35	149.73	7,055,624	-3.05(-2.00%)
Mar 26, 2020	149.71	156.05	146.98	152.78	9,049,048	+3.99(+2.68%)
Mar 25, 2020	150.63	156.44	145.36	148.79	10,633,852	+0.94(+0.64%)
Mar 24, 2020	136.03	148.79	133.38	147.85	12,784,960	+22.69(+18.13%)
Mar 23, 2020	130.50	139.87	124.61	125.16	11,672,306	-10.40(-7.67%)
Mar 20, 2020	140.22	147.47	134.90	135.56	13,144,473	-0.92(-0.68%)
Mar 19, 2020	123.43	141.36	117.05	136.48	13,988,619	+11.14(+8.89%)
Mar 18, 2020	125.53	129.37	113.41	125.34	13,829,682	-9.42(-6.99%)
Mar 17, 2020	135.13	136.47	123.25	134.77	15,011,206	-1.27(-0.93%)
Mar 16, 2020	143.42	147.82	134.78	136.04	10,230,087	-25.67(-15.88%)
Mar 13, 2020	162.74	163.84	153.56	161.71	8,809,645	+6.39(+4.11%)
Mar 12, 2020	159.56	164.18	154.63	155.32	9,943,854	-16.54(-9.63%)
Mar 11, 2020	176.14	178.70	169.65	171.86	6,162,299	-10.60(-5.81%)
Mar 10, 2020	174.32	182.59	171.53	182.46	6,390,591	+11.87(+6.96%)
Mar 09, 2020	171.33	177.54	168.07	170.59	8,530,992	-10.96(-6.03%)
Mar 06, 2020	176.10	182.20	174.56	181.55	6,966,789	+0.49(+0.27%)
Mar 05, 2020	185.00	186.16	179.24	181.05	4,496,933	-7.94(-4.20%)
Mar 04, 2020	184.35	189.12	183.41	189.00	4,666,745	+6.86(+3.76%)
Mar 03, 2020	184.41	187.76	179.99	182.14	5,602,612	-2.77(-1.50%)

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.