Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	159.84	164.39	158.64	162.51	462,200	+2.57(+1.61%)
May 28, 2020	163.99	167.71	158.08	159.94	398,056	-2.54(-1.56%)
May 27, 2020	164.73	164.73	156.06	162.48	385,101	+0.37(+0.23%)
May 26, 2020	170.46	170.46	161.65	162.11	250,425	-2.74(-1.66%)
May 22, 2020	164.69	165.10	162.35	164.85	154,600	+0.92(+0.56%)
May 21, 2020	160.83	165.19	159.65	163.93	309,693	+3.91(+2.44%)
May 20, 2020	162.92	165.45	158.89	160.02	438,846	-0.73(-0.45%)
May 19, 2020	160.69	164.31	159.93	160.75	447,776	+0.57(+0.36%)
May 18, 2020	155.05	161.99	152.79	160.18	518,020	+10.20(+6.80%)
May 15, 2020	145.40	150.66	142.43	149.98	357,900	+4.49(+3.09%)
May 14, 2020	143.49	145.91	138.72	145.49	412,931	+0.37(+0.25%)
May 13, 2020	144.94	147.15	140.93	145.12	446,983	-0.50(-0.34%)
May 12, 2020	143.51	148.47	143.14	145.62	439,320	+2.76(+1.93%)
May 11, 2020	134.07	144.73	131.75	142.86	626,393	+8.07(+5.99%)
May 08, 2020	121.05	136.65	116.26	134.79	528,800	+13.33(+10.97%)
May 07, 2020	124.05	124.18	120.51	121.46	345,786	-1.53(-1.24%)
May 06, 2020	124.21	125.00	122.08	122.99	230,540	-0.91(-0.73%)
May 05, 2020	122.45	126.27	122.45	123.90	371,377	+2.42(+1.99%)
May 04, 2020	124.93	125.25	119.21	121.48	330,688	-4.18(-3.33%)
May 01, 2020	127.19	129.15	123.23	125.66	353,000	-4.33(-3.33%)
Apr 30, 2020	128.57	133.59	126.64	129.99	435,537	-0.01(-0.01%)
Apr 29, 2020	125.08	130.14	121.79	130.00	372,319	+7.20(+5.86%)
Apr 28, 2020	129.15	129.16	121.82	122.80	215,483	-4.00(-3.15%)
Apr 27, 2020	124.09	127.39	123.10	126.80	234,433	+3.82(+3.11%)
Apr 24, 2020	125.19	125.19	120.06	122.98	266,700	-0.83(-0.67%)
Apr 23, 2020	124.11	126.05	122.53	123.81	416,881	+0.38(+0.31%)
Apr 22, 2020	123.75	126.36	121.93	123.43	254,679	+2.42(+2.00%)
Apr 21, 2020	127.91	129.00	120.86	121.01	348,904	-9.44(-7.24%)
Apr 20, 2020	129.98	132.88	129.34	130.45	344,933	-1.08(-0.82%)
Apr 17, 2020	132.32	133.73	124.01	131.53	696,500	+1.38(+1.06%)
Apr 16, 2020	134.13	135.70	129.00	130.15	5,845,943	-4.03(-3.00%)
Apr 15, 2020	131.72	134.75	130.20	134.18	556,489	-0.32(-0.24%)
Apr 14, 2020	133.10	136.61	132.77	134.50	791,320	-5.08(-3.64%)
Apr 13, 2020	138.27	141.26	135.54	139.58	257,052	+0.27(+0.19%)
Apr 09, 2020	133.63	141.51	132.32	139.31	281,100	+8.43(+6.44%)
Apr 08, 2020	131.18	136.21	127.40	130.88	414,428	+2.07(+1.61%)
Apr 07, 2020	134.36	137.79	126.45	128.81	219,017	-3.48(-2.63%)
Apr 06, 2020	126.96	133.37	125.97	132.29	215,778	+9.55(+7.78%)
Apr 03, 2020	127.18	130.18	119.92	122.74	324,200	-5.82(-4.53%)
Apr 02, 2020	127.00	134.98	125.22	128.56	243,739	+0.16(+0.12%)
Apr 01, 2020	136.01	144.47	126.18	128.40	349,059	-11.80(-8.42%)
Mar 31, 2020	132.98	143.29	132.63	140.20	492,226	+6.34(+4.74%)
Mar 30, 2020	126.27	136.30	126.00	133.86	239,253	+9.45(+7.60%)
Mar 27, 2020	125.98	127.97	121.90	124.41	288,600	-5.79(-4.45%)
Mar 26, 2020	127.26	134.06	120.71	130.20	342,328	+4.68(+3.73%)
Mar 25, 2020	129.59	130.30	116.56	125.52	529,699	-5.11(-3.91%)
Mar 24, 2020	126.94	131.50	123.19	130.63	345,226	+9.66(+7.99%)
Mar 23, 2020	120.30	126.58	110.16	120.97	279,647	+1.41(+1.18%)
Mar 20, 2020	126.74	129.21	116.42	119.56	578,400	-6.01(-4.79%)
Mar 19, 2020	113.91	128.92	111.91	125.57	528,049	+11.05(+9.65%)
Mar 18, 2020	103.15	116.97	100.00	114.52	742,454	+5.19(+4.75%)
Mar 17, 2020	106.87	112.66	103.68	109.33	892,101	+4.52(+4.31%)
Mar 16, 2020	117.41	119.66	103.96	104.81	384,196	-24.63(-19.03%)
Mar 13, 2020	122.54	130.02	109.89	129.44	583,300	+12.04(+10.26%)
Mar 12, 2020	118.27	121.98	112.35	117.40	709,155	-9.60(-7.56%)
Mar 11, 2020	127.23	129.00	123.66	127.00	323,029	-3.34(-2.56%)
Mar 10, 2020	125.48	130.62	122.51	130.34	466,138	+8.52(+6.99%)
Mar 09, 2020	118.93	123.89	116.63	121.82	547,380	-6.54(-5.10%)
Mar 06, 2020	123.24	128.72	122.33	128.36	277,000	+1.11(+0.87%)
Mar 05, 2020	128.64	131.15	125.86	127.25	433,291	-4.66(-3.53%)
Mar 04, 2020	128.30	132.03	127.33	131.91	205,405	+6.46(+5.15%)
Mar 03, 2020	126.14	129.64	124.10	125.45	477,622	+0.16(+0.13%)

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.