Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	121.54	123.82	118.48	120.46	423,700	-1.63(-1.34%)
May 28, 2020	122.00	123.39	119.78	122.09	331,012	+0.97(+0.80%)
May 27, 2020	120.96	121.56	116.15	121.12	568,534	+1.36(+1.14%)
May 26, 2020	118.15	121.31	117.42	119.76	387,913	+4.36(+3.78%)
May 22, 2020	115.17	116.05	113.99	115.40	251,500	+0.18(+0.16%)
May 21, 2020	115.07	116.05	114.59	115.22	262,287	-0.12(-0.10%)
May 20, 2020	119.10	119.44	114.88	115.34	302,645	-1.95(-1.66%)
May 19, 2020	121.65	123.85	117.15	117.29	313,878	-5.11(-4.17%)
May 18, 2020	117.82	123.23	117.82	122.40	446,753	+7.46(+6.49%)
May 15, 2020	115.82	116.81	114.70	114.94	580,700	-0.38(-0.33%)
May 14, 2020	116.19	116.85	113.29	115.32	725,631	-1.98(-1.69%)
May 13, 2020	117.79	119.32	116.65	117.30	389,197	-0.80(-0.68%)
May 12, 2020	122.99	123.56	118.01	118.10	356,263	-4.52(-3.69%)
May 11, 2020	122.18	125.11	121.79	122.62	390,961	-0.82(-0.66%)
May 08, 2020	124.51	126.15	122.60	123.44	246,500	+0.16(+0.13%)
May 07, 2020	122.24	123.97	121.72	123.28	208,454	+2.03(+1.67%)
May 06, 2020	126.87	128.31	121.19	121.25	432,503	-4.21(-3.36%)
May 05, 2020	127.79	130.18	125.33	125.46	241,129	-1.54(-1.21%)
May 04, 2020	123.78	127.08	121.92	127.00	309,830	+2.01(+1.61%)
May 01, 2020	126.74	127.20	121.02	124.99	388,300	-2.37(-1.86%)
Apr 30, 2020	123.86	129.32	120.00	127.36	696,669	-5.80(-4.36%)
Apr 29, 2020	142.20	142.20	132.57	133.16	457,511	-6.95(-4.96%)
Apr 28, 2020	140.02	141.51	138.70	140.11	324,857	+2.11(+1.53%)
Apr 27, 2020	135.20	138.99	134.37	138.00	381,215	+3.32(+2.47%)
Apr 24, 2020	134.80	136.24	132.68	134.68	276,200	-0.29(-0.21%)
Apr 23, 2020	131.29	136.58	130.92	134.97	302,016	+3.27(+2.48%)
Apr 22, 2020	131.46	132.81	129.02	131.70	323,964	+2.10(+1.62%)
Apr 21, 2020	130.00	132.24	126.87	129.60	237,218	-1.70(-1.29%)
Apr 20, 2020	134.66	134.98	131.06	131.30	273,694	-4.71(-3.46%)
Apr 17, 2020	138.24	138.74	135.13	136.01	355,100	+0.45(+0.33%)
Apr 16, 2020	132.44	137.69	132.44	135.56	487,326	+3.52(+2.67%)
Apr 15, 2020	139.89	144.10	131.74	132.04	514,079	-10.05(-7.07%)
Apr 14, 2020	139.62	143.15	136.80	142.09	337,302	+4.98(+3.63%)
Apr 13, 2020	137.00	137.85	134.08	137.11	210,243	-1.06(-0.77%)
Apr 09, 2020	134.26	138.48	132.16	138.17	271,700	+4.25(+3.17%)
Apr 08, 2020	135.43	136.57	129.76	133.92	446,990	+0.41(+0.31%)
Apr 07, 2020	135.59	141.67	132.27	133.51	470,301	-0.73(-0.54%)
Apr 06, 2020	128.50	134.80	122.38	134.24	771,081	+12.00(+9.82%)
Apr 03, 2020	119.71	123.03	117.98	122.24	316,600	+1.71(+1.42%)
Apr 02, 2020	117.95	123.99	117.07	120.53	380,400	+0.62(+0.52%)
Apr 01, 2020	116.89	121.99	115.37	119.91	611,301	+0.14(+0.12%)
Mar 31, 2020	117.70	125.20	117.28	119.77	585,915	+1.08(+0.91%)
Mar 30, 2020	116.29	120.27	114.51	118.69	563,454	+3.97(+3.46%)
Mar 27, 2020	103.06	117.03	101.75	114.72	789,400	+9.67(+9.21%)
Mar 26, 2020	118.50	120.95	102.25	105.05	751,204	-12.65(-10.75%)
Mar 25, 2020	116.58	121.56	113.39	117.70	630,638	+1.01(+0.87%)
Mar 24, 2020	109.42	117.44	107.21	116.69	729,319	+10.89(+10.29%)
Mar 23, 2020	113.94	114.48	105.06	105.80	614,518	-8.82(-7.69%)
Mar 20, 2020	120.16	126.99	114.07	114.62	1,019,800	-5.51(-4.59%)
Mar 19, 2020	130.48	131.35	117.98	120.13	1,105,845	-11.56(-8.78%)
Mar 18, 2020	112.73	135.51	112.31	131.69	865,655	+13.22(+11.16%)
Mar 17, 2020	116.55	118.85	106.52	118.47	1,024,829	+3.66(+3.19%)
Mar 16, 2020	104.73	115.27	104.73	114.81	677,293	-5.59(-4.64%)
Mar 13, 2020	114.42	120.42	111.47	120.40	630,300	+10.02(+9.08%)
Mar 12, 2020	110.07	114.85	100.57	110.38	596,913	-4.82(-4.18%)
Mar 11, 2020	115.14	119.50	111.19	115.20	609,814	+0.09(+0.08%)
Mar 10, 2020	114.66	116.26	111.79	115.11	707,700	+2.76(+2.46%)
Mar 09, 2020	106.74	118.00	106.04	112.35	658,851	-0.27(-0.24%)
Mar 06, 2020	106.05	113.07	105.72	112.62	460,000	+3.87(+3.56%)
Mar 05, 2020	111.88	112.62	107.90	108.75	332,585	-5.91(-5.15%)
Mar 04, 2020	112.98	114.82	111.24	114.66	282,559	+3.21(+2.88%)
Mar 03, 2020	115.47	116.37	111.35	111.45	359,077	-3.97(-3.44%)

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.