Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	134.08	135.25	130.70	135.00	2,906,094	+1.24(+0.93%)
May 28, 2020	133.47	135.82	133.13	133.76	2,444,835	+2.39(+1.82%)
May 27, 2020	129.49	131.43	126.73	131.37	2,361,458	+5.03(+3.98%)
May 26, 2020	127.28	128.72	126.04	126.34	2,397,854	+0.33(+0.26%)
May 22, 2020	125.52	126.66	124.82	126.01	1,654,651	-0.21(-0.17%)
May 21, 2020	129.57	129.67	125.81	126.22	1,459,070	-2.92(-2.26%)
May 20, 2020	131.91	132.75	128.85	129.14	2,377,882	-0.97(-0.74%)
May 19, 2020	126.92	131.48	125.98	130.11	3,443,898	+2.83(+2.22%)
May 18, 2020	126.08	128.36	125.71	127.28	2,852,694	+3.81(+3.08%)
May 15, 2020	122.45	123.93	121.36	123.47	3,016,783	+1.41(+1.16%)
May 14, 2020	118.22	122.54	117.67	122.06	2,320,025	+2.91(+2.44%)
May 13, 2020	119.64	121.13	117.91	119.15	1,940,199	-0.95(-0.79%)
May 12, 2020	123.06	123.67	119.97	120.10	1,951,034	-2.31(-1.88%)
May 11, 2020	121.39	122.85	120.62	122.41	1,949,703	+0.89(+0.73%)
May 08, 2020	121.26	122.38	120.89	121.52	1,670,139	+1.19(+0.99%)
May 07, 2020	123.28	123.48	119.48	120.32	3,198,785	-1.40(-1.15%)
May 06, 2020	122.00	124.85	121.67	121.73	3,504,679	-5.43(-4.27%)
May 05, 2020	124.59	128.07	124.25	127.16	2,525,223	+3.74(+3.03%)
May 04, 2020	123.73	124.02	121.60	123.42	1,893,470	-0.09(-0.07%)
May 01, 2020	123.42	123.86	120.98	123.51	1,794,871	-1.72(-1.38%)
Apr 30, 2020	121.54	126.31	120.91	125.23	3,175,683	+3.64(+2.99%)
Apr 29, 2020	120.35	122.98	119.13	121.59	2,999,827	+2.47(+2.07%)
Apr 28, 2020	124.41	124.64	118.98	119.12	3,199,207	-4.28(-3.47%)
Apr 27, 2020	122.96	124.55	122.13	123.40	2,273,835	+1.46(+1.20%)
Apr 24, 2020	120.67	122.85	118.79	121.94	2,008,607	+2.20(+1.84%)
Apr 23, 2020	122.27	122.63	119.52	119.74	3,364,801	-2.10(-1.73%)
Apr 22, 2020	122.54	123.46	121.59	121.84	2,006,982	+1.08(+0.89%)
Apr 21, 2020	121.83	122.08	119.67	120.77	2,692,671	-2.61(-2.11%)
Apr 20, 2020	124.66	125.07	123.22	123.38	2,497,497	-3.22(-2.55%)
Apr 17, 2020	125.65	127.39	124.56	126.60	2,041,855	+3.17(+2.57%)
Apr 16, 2020	120.41	124.01	120.07	123.43	2,131,132	+3.54(+2.95%)
Apr 15, 2020	121.27	121.95	119.01	119.90	2,340,374	-3.69(-2.99%)
Apr 14, 2020	122.24	124.67	120.07	123.59	2,593,970	+4.71(+3.96%)
Apr 13, 2020	123.78	124.56	118.07	118.88	3,298,028	-5.61(-4.50%)
Apr 09, 2020	122.36	126.81	122.26	124.49	2,029,433	+1.45(+1.18%)
Apr 08, 2020	122.18	123.76	118.21	123.04	2,563,277	+1.10(+0.90%)
Apr 07, 2020	124.75	126.55	121.85	121.94	3,180,181	-0.66(-0.54%)
Apr 06, 2020	115.62	123.24	114.00	122.60	3,536,906	+11.78(+10.63%)
Apr 03, 2020	111.27	113.35	109.96	110.82	1,760,228	-1.37(-1.22%)
Apr 02, 2020	107.57	112.45	107.20	112.19	2,486,278	+3.97(+3.67%)
Apr 01, 2020	110.16	111.54	107.08	108.22	2,607,281	-5.58(-4.90%)
Mar 31, 2020	111.85	116.27	110.13	113.80	4,091,399	+0.98(+0.87%)
Mar 30, 2020	109.87	113.86	108.71	112.82	2,101,288	+4.75(+4.39%)
Mar 27, 2020	110.73	113.88	107.37	108.07	2,968,188	-5.94(-5.21%)
Mar 26, 2020	105.89	114.76	105.89	114.01	4,301,326	+9.38(+8.96%)
Mar 25, 2020	99.25	109.25	97.19	104.63	4,576,242	+4.30(+4.29%)
Mar 24, 2020	95.44	101.74	94.27	100.33	4,894,466	+10.73(+11.98%)
Mar 23, 2020	95.78	97.70	87.16	89.59	5,590,764	-8.01(-8.20%)
Mar 20, 2020	98.19	102.95	95.27	97.60	6,890,643	-1.34(-1.36%)
Mar 19, 2020	101.48	109.16	97.41	98.94	4,646,593	-3.37(-3.30%)
Mar 18, 2020	101.04	106.39	92.84	102.32	5,396,852	-5.06(-4.71%)
Mar 17, 2020	105.66	114.17	103.61	107.38	5,480,935	+3.88(+3.75%)
Mar 16, 2020	110.59	115.95	102.88	103.50	4,514,052	-17.83(-14.70%)
Mar 13, 2020	120.24	121.62	113.41	121.33	4,212,758	+5.03(+4.32%)
Mar 12, 2020	118.22	123.13	115.95	116.30	5,527,137	-9.66(-7.67%)
Mar 11, 2020	126.08	127.30	123.15	125.96	3,714,532	-2.37(-1.85%)
Mar 10, 2020	129.20	129.20	123.06	128.33	3,377,279	+2.90(+2.31%)
Mar 09, 2020	124.54	128.88	123.37	125.43	2,924,138	-7.09(-5.35%)
Mar 06, 2020	130.46	133.05	127.47	132.52	3,313,821	-2.43(-1.80%)
Mar 05, 2020	136.34	137.92	133.49	134.94	2,557,230	-3.93(-2.83%)
Mar 04, 2020	136.06	138.95	133.94	138.87	3,396,084	+6.17(+4.65%)
Mar 03, 2020	134.85	137.07	131.13	132.70	2,862,917	-1.62(-1.20%)

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.