Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	122.91	130.88	119.36	128.12	30,544	+5.67(+4.63%)
May 28, 2020	120.04	123.67	119.33	122.44	323,183	+2.82(+2.36%)
May 27, 2020	120.22	120.22	116.66	119.62	33,432	-0.17(-0.14%)
May 26, 2020	119.49	121.11	118.44	119.79	41,085	+2.64(+2.26%)
May 22, 2020	120.22	120.22	113.54	117.15	24,368	-2.83(-2.36%)
May 21, 2020	123.25	123.25	115.77	119.98	10,586	+3.17(+2.71%)
May 20, 2020	126.01	126.01	115.14	116.81	21,319	+1.93(+1.68%)
May 19, 2020	119.11	120.91	113.03	114.88	15,588	-5.38(-4.47%)
May 18, 2020	116.88	122.61	116.66	120.25	34,948	+6.70(+5.90%)
May 15, 2020	112.72	114.27	110.65	113.55	18,977	+1.51(+1.35%)
May 14, 2020	109.09	113.84	107.48	112.03	13,739	-0.25(-0.22%)
May 13, 2020	115.77	117.55	110.43	112.28	23,621	-6.50(-5.47%)
May 12, 2020	127.96	127.96	116.65	118.78	31,613	-4.95(-4.00%)
May 11, 2020	129.08	129.09	123.74	123.74	12,376	-5.36(-4.15%)
May 08, 2020	128.19	132.62	124.59	129.09	13,255	+1.98(+1.56%)
May 07, 2020	126.50	128.23	123.91	127.11	31,483	+0.70(+0.56%)
May 06, 2020	131.00	131.00	123.74	126.41	19,845	-2.76(-2.14%)
May 05, 2020	134.71	134.71	129.09	129.17	18,582	+0.99(+0.77%)
May 04, 2020	127.75	131.93	126.81	128.18	31,552	-2.64(-2.02%)
May 01, 2020	132.63	135.32	125.52	130.82	43,698	-2.71(-2.03%)
Apr 30, 2020	138.21	142.43	130.15	133.53	15,422	-7.10(-5.05%)
Apr 29, 2020	142.43	154.31	140.19	140.63	31,202	+1.14(+0.82%)
Apr 28, 2020	132.64	139.49	131.39	139.49	45,485	+7.75(+5.89%)
Apr 27, 2020	133.53	137.25	130.17	131.74	32,025	-0.97(-0.73%)
Apr 24, 2020	131.30	133.53	129.63	132.71	21,231	+0.53(+0.40%)
Apr 23, 2020	129.26	133.53	126.77	132.18	29,504	+2.22(+1.71%)
Apr 22, 2020	135.44	135.44	128.63	129.97	38,203	-3.69(-2.76%)
Apr 21, 2020	131.53	137.96	129.60	133.66	25,524	+0.13(+0.10%)
Apr 20, 2020	135.07	136.64	130.31	133.53	33,172	-5.24(-3.78%)
Apr 17, 2020	140.29	142.70	135.31	138.77	31,678	+2.46(+1.80%)
Apr 16, 2020	127.31	137.98	123.38	136.31	28,484	+9.02(+7.08%)
Apr 15, 2020	118.34	128.19	118.34	127.30	27,652	+3.59(+2.90%)
Apr 14, 2020	129.08	132.21	120.35	123.71	35,172	-1.99(-1.58%)
Apr 13, 2020	117.95	128.69	115.30	125.69	29,977	+7.91(+6.72%)
Apr 09, 2020	119.82	124.25	114.40	117.78	26,174	+0.20(+0.17%)
Apr 08, 2020	111.27	120.66	111.27	117.58	11,499	+7.55(+6.86%)
Apr 07, 2020	115.72	124.16	109.67	110.04	40,805	-2.71(-2.40%)
Apr 06, 2020	106.91	113.04	105.93	112.74	51,091	+8.56(+8.22%)
Apr 03, 2020	110.83	113.43	103.54	104.18	39,317	-7.09(-6.37%)
Apr 02, 2020	104.78	114.54	104.16	111.27	28,362	+8.79(+8.57%)
Apr 01, 2020	108.02	115.37	102.37	102.48	20,201	-10.95(-9.65%)
Mar 31, 2020	114.73	116.62	112.16	113.43	29,384	-2.39(-2.07%)
Mar 30, 2020	117.07	119.99	111.45	115.82	34,831	-1.02(-0.87%)
Mar 27, 2020	119.28	121.07	113.06	116.84	59,313	-6.23(-5.06%)
Mar 26, 2020	119.71	125.32	115.82	123.07	57,685	+3.36(+2.80%)
Mar 25, 2020	114.53	120.17	108.40	119.71	38,843	+4.18(+3.62%)
Mar 24, 2020	111.27	120.09	104.60	115.53	42,491	+6.03(+5.50%)
Mar 23, 2020	114.83	114.83	103.35	109.50	29,439	-5.47(-4.75%)
Mar 20, 2020	122.86	137.53	114.97	114.97	46,507	-8.77(-7.09%)
Mar 19, 2020	116.13	125.05	110.85	123.74	20,226	+6.43(+5.48%)
Mar 18, 2020	124.89	126.24	112.59	117.31	46,669	-12.69(-9.76%)
Mar 17, 2020	123.02	130.00	115.41	130.00	33,267	+8.06(+6.61%)
Mar 16, 2020	136.89	138.04	118.73	121.95	29,889	-24.36(-16.65%)
Mar 13, 2020	150.62	150.62	140.65	146.31	23,702	-4.13(-2.75%)
Mar 12, 2020	160.15	160.15	147.77	150.44	23,812	-15.60(-9.39%)
Mar 11, 2020	172.90	172.90	158.03	166.04	15,202	-9.31(-5.31%)
Mar 10, 2020	178.04	179.60	173.43	175.35	11,604	-1.30(-0.74%)
Mar 09, 2020	174.57	177.39	170.51	176.65	8,419	-1.75(-0.98%)
Mar 06, 2020	178.40	185.31	173.37	178.39	14,940	-2.81(-1.55%)
Mar 05, 2020	183.91	187.38	178.64	181.21	12,561	-4.84(-2.60%)
Mar 04, 2020	182.54	187.49	176.26	186.05	21,512	+4.62(+2.55%)
Mar 03, 2020	177.25	181.43	173.68	181.43	27,914	+2.14(+1.19%)

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.