Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	166.69	171.20	165.90	169.22	1,892,050	+1.08(+0.64%)
May 28, 2020	174.13	174.48	167.82	168.14	2,086,448	-4.58(-2.65%)
May 27, 2020	172.54	174.39	169.31	172.72	2,286,402	+3.82(+2.26%)
May 26, 2020	163.43	170.18	163.14	168.90	2,030,195	+11.99(+7.64%)
May 22, 2020	157.57	158.04	154.07	156.91	750,651	+0.14(+0.09%)
May 21, 2020	158.45	160.83	155.97	156.77	819,230	-1.53(-0.97%)
May 20, 2020	157.14	160.75	157.09	158.30	930,989	+3.98(+2.58%)
May 19, 2020	154.43	159.13	151.38	154.32	1,523,208	-0.95(-0.61%)
May 18, 2020	151.60	156.77	151.35	155.27	1,523,474	+11.14(+7.73%)
May 15, 2020	140.17	147.17	139.36	144.13	1,467,907	+2.09(+1.47%)
May 14, 2020	134.72	142.07	131.64	142.04	1,555,639	+4.03(+2.92%)
May 13, 2020	142.11	143.31	135.88	138.02	2,012,594	-5.57(-3.88%)
May 12, 2020	149.39	150.29	143.58	143.59	1,773,853	-5.33(-3.58%)
May 11, 2020	149.65	150.55	145.36	148.92	2,166,846	-2.46(-1.63%)
May 08, 2020	149.30	152.91	148.22	151.38	1,583,515	+4.71(+3.21%)
May 07, 2020	145.73	149.19	145.40	146.67	884,178	+3.30(+2.30%)
May 06, 2020	144.03	145.74	140.56	143.37	1,066,266	-0.18(-0.12%)
May 05, 2020	148.29	149.81	142.88	143.55	1,503,110	-2.88(-1.97%)
May 04, 2020	139.84	147.42	138.38	146.43	1,947,426	+3.32(+2.32%)
May 01, 2020	147.16	149.58	139.03	143.11	1,810,442	-4.71(-3.19%)
Apr 30, 2020	147.72	149.59	143.06	147.82	2,594,397	+1.18(+0.80%)
Apr 29, 2020	146.67	150.30	143.98	146.64	2,619,716	+9.73(+7.11%)
Apr 28, 2020	137.20	139.62	135.37	136.91	1,806,136	+4.44(+3.35%)
Apr 27, 2020	127.35	133.58	126.50	132.47	1,168,462	+6.31(+5.00%)
Apr 24, 2020	125.39	127.18	122.17	126.16	1,125,950	+2.34(+1.89%)
Apr 23, 2020	125.83	128.47	123.35	123.82	1,038,186	-0.14(-0.11%)
Apr 22, 2020	126.26	126.55	122.86	123.96	1,067,138	+2.04(+1.67%)
Apr 21, 2020	121.40	123.67	120.47	121.92	1,222,452	-3.69(-2.94%)
Apr 20, 2020	125.34	128.37	122.74	125.62	1,652,122	-3.95(-3.05%)
Apr 17, 2020	123.35	130.55	122.73	129.57	1,836,328	+11.78(+10.00%)
Apr 16, 2020	122.92	123.58	115.29	117.79	3,318,567	-4.67(-3.82%)
Apr 15, 2020	124.59	127.17	121.77	122.47	2,495,605	-10.39(-7.82%)
Apr 14, 2020	133.44	135.30	130.51	132.85	986,452	+2.99(+2.30%)
Apr 13, 2020	133.16	134.55	127.15	129.86	1,170,590	-5.85(-4.31%)
Apr 09, 2020	135.81	139.13	132.23	135.71	1,549,011	+3.53(+2.67%)
Apr 08, 2020	125.36	133.31	125.11	132.18	1,303,279	+8.44(+6.82%)
Apr 07, 2020	129.31	134.14	123.66	123.74	1,915,064	+1.49(+1.22%)
Apr 06, 2020	118.29	123.04	115.38	122.25	1,469,211	+13.99(+12.92%)
Apr 03, 2020	110.70	112.32	106.59	108.27	1,297,100	-2.83(-2.55%)
Apr 02, 2020	108.25	117.22	107.61	111.10	1,562,118	+2.57(+2.37%)
Apr 01, 2020	112.95	114.51	106.39	108.53	2,497,948	-12.75(-10.51%)
Mar 31, 2020	120.73	126.40	118.86	121.28	2,696,102	-0.58(-0.48%)
Mar 30, 2020	115.21	122.90	111.95	121.86	1,890,871	+8.48(+7.48%)
Mar 27, 2020	117.21	117.93	110.42	113.38	2,565,639	-8.67(-7.10%)
Mar 26, 2020	120.51	124.11	115.03	122.05	2,388,208	+3.76(+3.18%)
Mar 25, 2020	110.92	126.20	105.87	118.29	3,041,125	+10.28(+9.52%)
Mar 24, 2020	98.58	108.70	97.63	108.00	2,062,719	+16.80(+18.42%)
Mar 23, 2020	94.19	95.93	87.42	91.20	1,793,221	-4.55(-4.75%)
Mar 20, 2020	100.76	110.15	95.07	95.76	2,555,371	-1.68(-1.73%)
Mar 19, 2020	94.43	99.56	88.04	97.44	2,005,248	+1.63(+1.70%)
Mar 18, 2020	105.75	109.71	86.94	95.81	2,477,047	-19.19(-16.69%)
Mar 17, 2020	111.89	116.06	102.86	115.01	2,303,431	+4.92(+4.47%)
Mar 16, 2020	118.73	119.96	109.54	110.09	2,527,723	-21.09(-16.08%)
Mar 13, 2020	130.22	133.22	120.25	131.18	3,023,572	+9.27(+7.61%)
Mar 12, 2020	127.31	128.88	117.97	121.91	2,793,736	-16.14(-11.69%)
Mar 11, 2020	144.23	145.07	134.98	138.04	2,045,068	-11.60(-7.75%)
Mar 10, 2020	142.81	149.64	136.59	149.64	2,565,360	+12.70(+9.28%)
Mar 09, 2020	140.23	142.44	129.39	136.94	3,211,250	-17.30(-11.22%)
Mar 06, 2020	161.92	163.05	152.82	154.24	3,568,469	-12.57(-7.54%)
Mar 05, 2020	174.74	176.14	165.90	166.81	2,053,227	-15.08(-8.29%)
Mar 04, 2020	177.24	182.28	175.05	181.90	1,695,394	+7.53(+4.32%)
Mar 03, 2020	179.50	185.86	173.72	174.36	1,266,481	-5.68(-3.16%)

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.