Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	129.11	129.32	126.28	128.42	1,672,386	-3.78(-2.86%)
May 28, 2020	133.21	134.47	132.01	132.20	618,122	+0.60(+0.46%)
May 27, 2020	130.55	131.61	129.78	131.60	379,708	+2.52(+1.95%)
May 26, 2020	128.69	129.94	128.09	129.08	365,323	+2.43(+1.92%)
May 22, 2020	125.83	126.99	125.44	126.65	420,888	-0.62(-0.49%)
May 21, 2020	128.04	128.54	126.64	127.27	346,832	-0.46(-0.36%)
May 20, 2020	127.86	128.43	126.97	127.73	532,121	+0.59(+0.47%)
May 19, 2020	127.13	128.51	126.76	127.13	659,245	-0.82(-0.64%)
May 18, 2020	125.94	128.20	125.83	127.95	426,105	+5.00(+4.07%)
May 15, 2020	122.25	123.78	122.25	122.95	517,351	+0.02(+0.01%)
May 14, 2020	120.50	123.06	120.43	122.93	965,944	-2.83(-2.25%)
May 13, 2020	127.79	127.80	124.84	125.76	749,607	-2.38(-1.85%)
May 12, 2020	130.54	130.59	128.00	128.14	479,780	+0.17(+0.13%)
May 11, 2020	127.21	128.80	126.83	127.97	472,299	+0.92(+0.73%)
May 08, 2020	127.23	127.33	126.04	127.05	344,353	+1.80(+1.44%)
May 07, 2020	125.38	126.04	125.02	125.25	714,169	+0.33(+0.26%)
May 06, 2020	124.43	125.49	123.96	124.92	598,227	+1.83(+1.48%)
May 05, 2020	124.21	125.06	122.83	123.09	485,157	-2.39(-1.91%)
May 04, 2020	124.31	125.49	123.76	125.49	484,198	+0.25(+0.20%)
May 01, 2020	126.63	127.03	124.72	125.24	618,084	-1.39(-1.10%)
Apr 30, 2020	127.55	127.55	125.91	126.63	722,006	+0.83(+0.66%)
Apr 29, 2020	126.07	127.12	125.67	125.80	442,221	+0.05(+0.04%)
Apr 28, 2020	126.80	126.93	125.43	125.75	578,160	+1.13(+0.91%)
Apr 27, 2020	123.79	124.89	123.17	124.62	510,764	+3.10(+2.55%)
Apr 24, 2020	120.95	121.81	120.13	121.52	378,515	+0.99(+0.82%)
Apr 23, 2020	121.13	122.62	120.27	120.54	402,018	-0.35(-0.29%)
Apr 22, 2020	119.93	121.23	119.56	120.89	578,668	+2.88(+2.44%)
Apr 21, 2020	118.38	119.56	116.80	118.01	1,027,072	-4.42(-3.61%)
Apr 20, 2020	122.78	124.99	122.39	122.43	675,771	-3.00(-2.39%)
Apr 17, 2020	126.87	127.01	124.27	125.42	669,217	+3.76(+3.09%)
Apr 16, 2020	122.27	122.58	120.25	121.66	426,647	+0.47(+0.39%)
Apr 15, 2020	120.39	122.67	120.02	121.19	1,227,892	-1.02(-0.84%)
Apr 14, 2020	119.63	122.48	119.46	122.21	664,139	+2.91(+2.44%)
Apr 13, 2020	121.48	121.61	118.75	119.30	474,966	-2.68(-2.19%)
Apr 09, 2020	119.99	123.05	118.92	121.97	814,951	+5.38(+4.61%)
Apr 08, 2020	115.18	117.09	113.93	116.59	793,747	+1.09(+0.94%)
Apr 07, 2020	117.61	118.20	115.43	115.51	651,358	+0.06(+0.05%)
Apr 06, 2020	113.02	116.40	112.82	115.45	600,795	+4.72(+4.26%)
Apr 03, 2020	110.16	111.43	109.71	110.73	687,940	-2.24(-1.98%)
Apr 02, 2020	111.22	113.20	110.83	112.97	619,110	+1.99(+1.79%)
Apr 01, 2020	111.65	112.95	110.67	110.98	739,189	-5.12(-4.41%)
Mar 31, 2020	115.01	118.37	114.68	116.10	687,839	-1.53(-1.30%)
Mar 30, 2020	115.92	118.25	114.75	117.63	783,319	+2.82(+2.46%)
Mar 27, 2020	111.19	116.97	110.98	114.81	818,126	-4.26(-3.57%)
Mar 26, 2020	110.98	119.48	110.87	119.07	1,467,072	+10.99(+10.17%)
Mar 25, 2020	103.02	110.22	102.67	108.08	1,102,921	+3.61(+3.45%)
Mar 24, 2020	100.03	104.58	99.79	104.47	1,312,706	+10.78(+11.50%)
Mar 23, 2020	98.24	99.22	91.80	93.70	1,644,895	-6.37(-6.36%)
Mar 20, 2020	103.50	105.95	99.80	100.06	1,191,605	-1.84(-1.81%)
Mar 19, 2020	94.48	104.97	93.45	101.91	1,494,462	+6.89(+7.25%)
Mar 18, 2020	95.67	97.20	92.64	95.02	2,045,809	-8.56(-8.26%)
Mar 17, 2020	100.97	103.76	98.12	103.58	1,754,540	-0.83(-0.80%)
Mar 16, 2020	103.13	108.28	102.29	104.41	1,298,668	-12.24(-10.49%)
Mar 13, 2020	114.89	116.94	110.34	116.65	2,030,864	+1.99(+1.74%)
Mar 12, 2020	110.90	117.35	107.77	114.66	2,122,313	-5.32(-4.43%)
Mar 11, 2020	123.89	124.38	118.19	119.97	1,306,027	-6.78(-5.35%)
Mar 10, 2020	125.83	127.25	122.44	126.75	964,891	+3.77(+3.07%)
Mar 09, 2020	123.99	127.21	122.95	122.98	1,701,638	-8.58(-6.52%)
Mar 06, 2020	128.97	131.97	128.51	131.55	707,101	+0.03(+0.02%)
Mar 05, 2020	131.32	132.73	130.70	131.53	637,644	-3.45(-2.56%)
Mar 04, 2020	132.43	134.99	131.74	134.98	627,913	+3.53(+2.69%)
Mar 03, 2020	132.47	133.80	130.76	131.44	1,001,595	-1.57(-1.18%)

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.