Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	114.34	114.93	114.17	114.92	16,190,251	+0.74(+0.65%)
May 28, 2020	113.97	114.35	113.68	114.17	14,200,847	+0.09(+0.08%)
May 27, 2020	113.97	114.12	113.77	114.08	11,723,415	+0.47(+0.41%)
May 26, 2020	113.96	114.16	113.57	113.61	14,779,944	-0.16(-0.14%)
May 22, 2020	113.78	114.01	113.61	113.77	14,414,477	+0.00(+0.00%)
May 21, 2020	114.02	114.02	113.64	113.77	12,705,334	-0.09(-0.08%)
May 20, 2020	112.95	113.91	112.85	113.85	17,311,184	+1.24(+1.10%)
May 19, 2020	112.57	112.86	112.20	112.62	15,542,742	+0.09(+0.08%)
May 18, 2020	112.17	113.16	112.17	112.53	17,576,194	+0.64(+0.57%)
May 15, 2020	111.50	111.95	111.39	111.89	20,664,784	+0.39(+0.35%)
May 14, 2020	110.98	111.52	110.55	111.50	19,505,630	+0.91(+0.83%)
May 13, 2020	110.80	111.03	110.49	110.59	15,399,186	+0.25(+0.23%)
May 12, 2020	110.69	110.72	109.83	110.34	21,552,894	+1.05(+0.96%)
May 11, 2020	110.01	110.14	109.26	109.28	14,171,016	-0.97(-0.88%)
May 08, 2020	110.39	110.61	110.00	110.25	14,116,122	-0.53(-0.48%)
May 07, 2020	110.80	110.98	110.45	110.78	12,860,656	+0.30(+0.27%)
May 06, 2020	111.32	111.37	110.29	110.48	12,250,095	-1.25(-1.12%)
May 05, 2020	111.75	112.04	111.56	111.74	8,350,719	-0.15(-0.13%)
May 04, 2020	111.88	112.24	111.73	111.89	10,875,835	+0.17(+0.16%)
May 01, 2020	112.03	112.23	111.27	111.71	17,740,852	-0.44(-0.40%)
Apr 30, 2020	112.64	113.01	112.10	112.16	16,795,486	-0.76(-0.68%)
Apr 29, 2020	112.74	113.08	112.62	112.92	8,521,569	+0.74(+0.66%)
Apr 28, 2020	112.36	112.49	112.07	112.18	10,633,831	+0.30(+0.27%)
Apr 27, 2020	112.86	112.96	111.85	111.88	13,583,827	-0.91(-0.81%)
Apr 24, 2020	112.69	113.05	112.19	112.79	17,258,698	-0.08(-0.07%)
Apr 23, 2020	112.81	113.08	112.62	112.87	6,718,558	+0.48(+0.43%)
Apr 22, 2020	112.32	112.53	111.93	112.39	22,984,090	+0.07(+0.06%)
Apr 21, 2020	112.62	112.99	111.74	112.32	18,595,492	-0.40(-0.35%)
Apr 20, 2020	112.90	112.99	112.21	112.72	13,886,649	-0.64(-0.57%)
Apr 17, 2020	114.03	114.15	112.82	113.36	12,885,113	+0.37(+0.33%)
Apr 16, 2020	113.42	113.81	112.91	112.99	14,490,915	-0.56(-0.50%)
Apr 15, 2020	112.36	113.64	112.36	113.55	15,764,308	+0.76(+0.67%)
Apr 14, 2020	114.09	114.18	112.74	112.80	17,035,536	-0.56(-0.49%)
Apr 13, 2020	113.91	114.14	112.71	113.35	23,724,778	-1.11(-0.97%)
Apr 09, 2020	112.36	114.61	112.09	114.47	61,715,268	+5.14(+4.70%)
Apr 08, 2020	107.95	109.41	107.56	109.33	17,833,264	+1.94(+1.80%)
Apr 07, 2020	107.93	108.08	107.21	107.39	20,106,042	+0.16(+0.15%)
Apr 06, 2020	106.48	107.23	106.13	107.22	18,003,122	+2.08(+1.97%)
Apr 03, 2020	105.95	106.14	104.78	105.15	12,385,851	-0.55(-0.52%)
Apr 02, 2020	105.64	107.23	105.50	105.70	26,407,942	+0.28(+0.26%)
Apr 01, 2020	106.41	106.45	105.34	105.42	25,175,502	-1.55(-1.45%)
Mar 31, 2020	107.47	108.19	106.52	106.97	27,598,444	-0.36(-0.33%)
Mar 30, 2020	106.39	108.26	106.39	107.33	22,250,970	+1.29(+1.22%)
Mar 27, 2020	105.30	106.20	104.42	106.04	32,017,602	-0.22(-0.20%)
Mar 26, 2020	106.10	106.82	105.02	106.25	25,278,158	+0.09(+0.08%)
Mar 25, 2020	102.11	107.05	101.50	106.17	52,165,140	+4.85(+4.79%)
Mar 24, 2020	100.07	102.82	99.47	101.32	49,705,212	+2.04(+2.05%)
Mar 23, 2020	96.20	99.72	95.99	99.28	42,625,656	+6.83(+7.39%)
Mar 20, 2020	94.29	95.83	91.63	92.45	33,933,888	+1.46(+1.61%)
Mar 19, 2020	94.47	95.27	90.90	90.98	33,571,660	-4.73(-4.94%)
Mar 18, 2020	97.63	99.35	93.82	95.71	27,488,872	-5.04(-5.00%)
Mar 17, 2020	103.46	104.84	99.94	100.75	22,022,142	-4.30(-4.10%)
Mar 16, 2020	100.75	105.71	99.78	105.06	23,010,058	-1.52(-1.42%)
Mar 13, 2020	105.22	107.40	103.27	106.57	38,645,112	+4.43(+4.33%)
Mar 12, 2020	105.17	108.96	100.22	102.15	47,363,220	-5.12(-4.77%)
Mar 11, 2020	110.93	111.09	106.70	107.27	43,078,440	-3.65(-3.29%)
Mar 10, 2020	113.38	113.77	110.91	110.91	34,666,524	-2.56(-2.25%)
Mar 09, 2020	115.08	115.38	112.90	113.47	31,363,634	-2.82(-2.43%)
Mar 06, 2020	116.23	116.52	115.62	116.29	34,753,308	+0.80(+0.70%)
Mar 05, 2020	115.81	115.94	115.24	115.49	25,504,504	-0.04(-0.04%)
Mar 04, 2020	115.72	116.11	115.41	115.53	27,366,252	+0.16(+0.14%)
Mar 03, 2020	114.18	116.05	114.11	115.36	45,192,092	+1.30(+1.14%)

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.