Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	133.80	135.68	133.41	135.00	1,473,046	+0.11(+0.08%)
Jun 29, 2020	133.88	134.94	132.83	134.89	1,143,307	+2.97(+2.25%)
Jun 26, 2020	132.31	133.07	130.54	131.92	2,295,119	-0.82(-0.62%)
Jun 25, 2020	130.97	132.86	129.78	132.74	1,759,790	+0.46(+0.35%)
Jun 24, 2020	136.39	136.39	131.79	132.28	2,004,311	-5.69(-4.12%)
Jun 23, 2020	139.19	140.30	137.74	137.97	1,170,729	-0.95(-0.68%)
Jun 22, 2020	140.66	141.48	138.38	138.92	1,807,712	-3.45(-2.42%)
Jun 19, 2020	146.14	146.14	141.38	142.37	3,519,346	-1.30(-0.90%)
Jun 18, 2020	140.91	145.03	140.34	143.67	1,759,252	+1.81(+1.28%)
Jun 17, 2020	141.42	143.48	141.13	141.86	1,410,200	+0.96(+0.68%)
Jun 16, 2020	143.34	144.05	139.24	140.90	1,877,369	+2.62(+1.89%)
Jun 15, 2020	131.07	139.54	130.54	138.28	1,482,109	+3.51(+2.61%)
Jun 12, 2020	138.50	138.81	133.14	134.77	2,058,865	+0.59(+0.44%)
Jun 11, 2020	137.00	138.80	133.78	134.18	2,064,175	-8.58(-6.01%)
Jun 10, 2020	147.06	147.06	142.69	142.76	1,313,711	-4.91(-3.32%)
Jun 09, 2020	149.04	149.72	146.33	147.67	1,538,322	-3.88(-2.56%)
Jun 08, 2020	148.27	152.05	148.15	151.55	1,960,739	+5.02(+3.43%)
Jun 05, 2020	148.47	149.16	145.35	146.53	2,180,756	+4.63(+3.27%)
Jun 04, 2020	140.21	142.21	138.99	141.89	1,536,367	+1.68(+1.20%)
Jun 03, 2020	136.75	140.65	136.45	140.21	1,421,572	+5.34(+3.96%)
Jun 02, 2020	133.98	135.46	133.11	134.88	1,356,903	+1.85(+1.39%)
Jun 01, 2020	132.55	134.41	132.31	133.02	1,060,078	+0.40(+0.30%)
May 29, 2020	133.00	133.53	129.89	132.63	1,783,973	-1.50(-1.12%)
May 28, 2020	137.45	137.70	133.71	134.13	1,583,100	-1.77(-1.30%)
May 27, 2020	134.79	136.00	133.24	135.90	2,104,927	+5.24(+4.01%)
May 26, 2020	129.24	131.92	128.77	130.66	1,792,929	+5.49(+4.39%)
May 22, 2020	125.83	125.83	123.39	125.17	978,893	-0.09(-0.07%)
May 21, 2020	123.93	125.64	123.20	125.26	1,407,696	+1.52(+1.23%)
May 20, 2020	124.52	125.03	123.34	123.74	1,479,364	+0.72(+0.59%)
May 19, 2020	126.56	126.94	122.90	123.02	1,567,481	-2.97(-2.36%)
May 18, 2020	123.05	126.86	121.93	125.99	1,903,907	+7.73(+6.54%)
May 15, 2020	118.62	121.06	117.61	118.25	3,294,384	-1.80(-1.50%)
May 14, 2020	117.42	121.32	116.62	120.05	2,820,493	+1.27(+1.07%)
May 13, 2020	118.81	119.27	117.38	118.78	3,583,477	-0.49(-0.41%)
May 12, 2020	121.14	121.79	118.99	119.27	4,443,068	-1.60(-1.32%)
May 11, 2020	121.06	123.65	120.17	120.87	3,595,195	-1.39(-1.14%)
May 08, 2020	116.34	122.47	116.34	122.26	3,229,508	+7.43(+6.47%)
May 07, 2020	111.34	115.04	111.20	114.83	2,054,669	+4.88(+4.44%)
May 06, 2020	114.45	114.82	109.90	109.95	1,984,311	-4.18(-3.66%)
May 05, 2020	113.81	116.86	113.37	114.14	2,200,586	+1.43(+1.27%)
May 04, 2020	113.88	114.31	111.58	112.71	3,444,465	-2.73(-2.36%)
May 01, 2020	116.67	116.83	114.16	115.44	2,082,668	-2.55(-2.16%)
Apr 30, 2020	120.98	122.19	116.98	117.98	3,082,529	-5.45(-4.41%)
Apr 29, 2020	126.28	126.69	121.75	123.43	4,097,082	+0.14(+0.12%)
Apr 28, 2020	125.02	125.75	122.66	123.29	2,178,127	+1.80(+1.48%)
Apr 27, 2020	117.42	122.48	117.21	121.49	4,073,651	+4.70(+4.02%)
Apr 24, 2020	118.69	118.89	116.21	116.79	2,936,681	-1.08(-0.91%)
Apr 23, 2020	121.04	121.77	117.75	117.87	2,087,105	-2.60(-2.16%)
Apr 22, 2020	121.55	121.83	119.75	120.47	1,875,173	+1.52(+1.28%)
Apr 21, 2020	119.64	120.90	118.04	118.95	1,470,280	-3.22(-2.63%)
Apr 20, 2020	124.64	124.83	122.12	122.17	1,408,830	-2.66(-2.13%)
Apr 17, 2020	122.85	126.00	122.16	124.82	2,255,153	+5.19(+4.34%)
Apr 16, 2020	120.69	121.09	117.93	119.63	1,426,065	-1.24(-1.02%)
Apr 15, 2020	122.12	122.84	119.05	120.87	1,781,434	-4.24(-3.39%)
Apr 14, 2020	125.56	127.83	125.03	125.10	1,601,262	+1.40(+1.13%)
Apr 13, 2020	127.31	127.75	123.31	123.70	1,557,557	-3.67(-2.88%)
Apr 09, 2020	126.77	128.68	125.20	127.37	2,517,203	+3.27(+2.63%)
Apr 08, 2020	122.32	124.99	121.07	124.10	1,883,154	+3.69(+3.07%)
Apr 07, 2020	125.79	126.66	120.21	120.41	3,107,567	+0.64(+0.53%)
Apr 06, 2020	117.92	120.49	116.73	119.77	2,646,003	+7.18(+6.37%)
Apr 03, 2020	113.99	115.20	111.72	112.59	1,347,738	-2.01(-1.75%)
Apr 02, 2020	112.79	116.70	111.89	114.60	1,592,327	+0.47(+0.41%)

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.