Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	140.01	144.39	138.11	143.94	985,300	+4.11(+2.94%)
May 28, 2020	135.80	143.49	135.11	139.83	1,213,881	+3.79(+2.79%)
May 27, 2020	140.97	141.50	127.57	136.04	3,101,419	-7.31(-5.10%)
May 26, 2020	151.24	151.50	141.69	143.35	1,937,331	-5.25(-3.53%)
May 22, 2020	144.99	150.35	143.85	148.60	1,275,900	+5.88(+4.12%)
May 21, 2020	141.00	144.80	140.31	142.72	1,224,489	+1.85(+1.31%)
May 20, 2020	140.50	144.89	139.25	140.87	1,379,689	+3.34(+2.43%)
May 19, 2020	135.56	140.35	134.13	137.53	2,410,877	+8.57(+6.65%)
May 18, 2020	133.00	136.49	127.62	128.96	1,924,504	-0.99(-0.76%)
May 15, 2020	123.68	130.05	122.22	129.95	1,767,600	+4.45(+3.55%)
May 14, 2020	120.00	125.50	118.35	125.50	1,560,142	+3.33(+2.73%)
May 13, 2020	127.12	127.88	117.70	122.17	2,358,292	-5.11(-4.01%)
May 12, 2020	130.00	133.41	125.34	127.28	2,104,438	-1.12(-0.87%)
May 11, 2020	128.27	133.46	127.01	128.40	2,088,557	-2.25(-1.72%)
May 08, 2020	118.10	131.31	114.00	130.65	3,401,900	+11.69(+9.83%)
May 07, 2020	115.00	120.39	110.20	118.96	6,402,169	-3.54(-2.89%)
May 06, 2020	117.94	125.47	117.25	122.50	3,084,925	+6.44(+5.55%)
May 05, 2020	112.05	118.28	112.01	116.06	1,459,518	+5.30(+4.79%)
May 04, 2020	103.84	111.30	103.59	110.76	1,537,346	+5.01(+4.74%)
May 01, 2020	109.24	111.84	103.65	105.75	2,325,200	-7.43(-6.56%)
Apr 30, 2020	113.00	118.35	112.32	113.18	1,341,711	-0.17(-0.15%)
Apr 29, 2020	110.64	115.52	106.78	113.35	1,859,432	+5.02(+4.63%)
Apr 28, 2020	116.38	116.72	108.25	108.33	1,577,927	-5.69(-4.99%)
Apr 27, 2020	114.71	115.90	113.04	114.02	1,009,413	+1.48(+1.32%)
Apr 24, 2020	113.36	114.00	109.06	112.54	1,289,300	+0.65(+0.58%)
Apr 23, 2020	110.00	115.83	109.00	111.89	1,679,128	-4.16(-3.58%)
Apr 22, 2020	115.00	118.89	114.50	116.05	1,094,809	+4.82(+4.33%)
Apr 21, 2020	122.43	125.00	108.13	111.23	2,840,153	-13.63(-10.92%)
Apr 20, 2020	119.78	128.98	118.09	124.86	1,394,948	+3.54(+2.92%)
Apr 17, 2020	121.80	122.37	117.56	121.32	1,113,100	+3.82(+3.25%)
Apr 16, 2020	122.63	124.47	115.86	117.50	1,561,771	-1.01(-0.85%)
Apr 15, 2020	115.41	119.33	113.08	118.51	1,295,280	-1.05(-0.88%)
Apr 14, 2020	115.11	122.33	115.07	119.56	2,522,110	+10.26(+9.39%)
Apr 13, 2020	108.83	110.97	105.26	109.30	1,662,407	+1.38(+1.28%)
Apr 09, 2020	100.69	112.99	100.69	107.92	3,450,200	+10.98(+11.33%)
Apr 08, 2020	91.00	98.50	89.52	96.94	1,750,296	+7.71(+8.64%)
Apr 07, 2020	95.66	96.38	89.08	89.23	2,593,524	-0.67(-0.75%)
Apr 06, 2020	86.54	90.73	85.50	89.90	2,138,449	+8.16(+9.98%)
Apr 03, 2020	85.00	86.05	79.90	81.74	2,340,000	-1.76(-2.11%)
Apr 02, 2020	87.78	89.77	80.69	83.50	3,247,727	-5.06(-5.71%)
Apr 01, 2020	89.16	92.74	87.00	88.56	1,822,006	-6.61(-6.95%)
Mar 31, 2020	95.00	100.54	93.52	95.17	2,359,506	-0.73(-0.76%)
Mar 30, 2020	94.75	96.45	91.32	95.90	1,742,706	+2.56(+2.74%)
Mar 27, 2020	97.11	97.16	90.90	93.34	2,418,800	-7.71(-7.63%)
Mar 26, 2020	98.05	104.40	94.10	101.05	2,030,921	+4.83(+5.02%)
Mar 25, 2020	104.31	106.78	95.64	96.22	2,202,086	-7.03(-6.81%)
Mar 24, 2020	98.81	107.37	98.00	103.25	2,530,825	+10.54(+11.37%)
Mar 23, 2020	96.48	96.98	86.00	92.71	2,124,857	-3.07(-3.21%)
Mar 20, 2020	101.00	108.20	93.53	95.78	2,817,600	-2.45(-2.49%)
Mar 19, 2020	86.03	99.57	84.81	98.23	2,351,736	+11.59(+13.38%)
Mar 18, 2020	78.36	90.50	78.11	86.64	2,978,672	+1.76(+2.07%)
Mar 17, 2020	84.00	92.40	75.17	84.88	3,084,273	+3.90(+4.82%)
Mar 16, 2020	85.00	97.18	80.00	80.98	3,171,380	-22.21(-21.52%)
Mar 13, 2020	101.13	103.57	87.87	103.19	3,413,100	+7.84(+8.22%)
Mar 12, 2020	99.00	101.43	90.00	95.35	2,683,601	-13.19(-12.15%)
Mar 11, 2020	114.68	117.45	105.02	108.54	2,618,734	-9.81(-8.29%)
Mar 10, 2020	116.00	118.56	111.00	118.35	2,371,979	+7.84(+7.09%)
Mar 09, 2020	120.77	126.01	109.41	110.51	4,546,272	-23.68(-17.65%)
Mar 06, 2020	146.00	147.12	131.22	134.19	2,475,000	-15.49(-10.35%)
Mar 05, 2020	142.75	150.40	142.38	149.68	2,229,292	+4.92(+3.40%)
Mar 04, 2020	145.75	147.22	141.43	144.76	1,308,859	+3.02(+2.13%)
Mar 03, 2020	146.00	148.42	136.23	141.74	2,091,443	-3.43(-2.36%)

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.