Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	125.19	126.19	123.80	124.83	706,451	-1.22(-0.97%)
May 28, 2020	127.39	127.81	124.83	126.05	835,791	-0.28(-0.22%)
May 27, 2020	130.38	130.75	124.80	126.33	1,088,018	-1.17(-0.92%)
May 26, 2020	125.03	127.63	124.22	127.50	612,254	+6.68(+5.53%)
May 22, 2020	121.27	122.20	119.91	120.83	647,104	-0.45(-0.37%)
May 21, 2020	121.07	123.43	120.64	121.27	477,485	-0.40(-0.33%)
May 20, 2020	122.96	122.96	119.42	121.67	655,621	+0.11(+0.09%)
May 19, 2020	120.92	122.94	120.37	121.56	635,343	-0.07(-0.06%)
May 18, 2020	117.80	123.25	117.80	121.64	796,188	+7.82(+6.87%)
May 15, 2020	110.47	114.02	109.09	113.82	789,647	+2.17(+1.94%)
May 14, 2020	111.11	113.03	108.10	111.65	579,952	-0.87(-0.78%)
May 13, 2020	118.03	118.60	111.79	112.53	602,120	-5.34(-4.53%)
May 12, 2020	125.90	125.90	117.30	117.87	1,006,839	-7.58(-6.04%)
May 11, 2020	120.81	126.72	120.81	125.45	793,752	+3.37(+2.76%)
May 08, 2020	120.84	122.47	119.77	122.08	520,826	+2.91(+2.44%)
May 07, 2020	115.80	120.41	115.80	119.17	676,669	+3.67(+3.17%)
May 06, 2020	120.62	120.65	115.40	115.50	642,548	-4.40(-3.67%)
May 05, 2020	121.53	122.64	119.50	119.91	440,067	-0.81(-0.67%)
May 04, 2020	119.74	121.44	116.80	120.72	645,813	-0.21(-0.17%)
May 01, 2020	119.33	121.16	117.89	120.93	711,726	-1.36(-1.12%)
Apr 30, 2020	118.70	122.84	118.29	122.29	1,316,761	+1.89(+1.57%)
Apr 29, 2020	120.56	123.65	119.20	120.40	2,461,334	-3.35(-2.71%)
Apr 28, 2020	126.09	127.78	123.71	123.75	761,092	-0.04(-0.03%)
Apr 27, 2020	116.46	125.51	115.10	123.78	1,780,025	+8.46(+7.34%)
Apr 24, 2020	111.33	116.06	109.94	115.32	1,030,223	+4.80(+4.35%)
Apr 23, 2020	107.70	113.51	105.56	110.52	1,774,808	-0.22(-0.20%)
Apr 22, 2020	108.89	112.22	106.47	110.73	965,466	+3.82(+3.57%)
Apr 21, 2020	105.37	107.60	105.34	106.91	1,148,407	-0.77(-0.71%)
Apr 20, 2020	114.62	115.09	107.13	107.68	947,293	-8.32(-7.17%)
Apr 17, 2020	116.67	118.36	115.12	115.99	667,875	+1.98(+1.74%)
Apr 16, 2020	115.75	116.63	112.64	114.01	978,888	-1.37(-1.19%)
Apr 15, 2020	115.56	117.05	112.66	115.38	758,752	-3.02(-2.55%)
Apr 14, 2020	119.02	121.14	116.84	118.41	893,880	+2.53(+2.18%)
Apr 13, 2020	120.40	120.67	114.46	115.88	656,550	-5.35(-4.41%)
Apr 09, 2020	114.22	125.87	114.22	121.23	729,310	+8.19(+7.24%)
Apr 08, 2020	109.84	113.67	107.36	113.04	985,252	+4.34(+3.99%)
Apr 07, 2020	112.01	113.73	104.63	108.70	826,970	+0.77(+0.72%)
Apr 06, 2020	101.16	110.61	98.86	107.92	1,367,575	+10.79(+11.11%)
Apr 03, 2020	100.62	101.27	95.87	97.13	692,823	-4.74(-4.65%)
Apr 02, 2020	102.05	105.69	99.59	101.87	758,824	-1.77(-1.70%)
Apr 01, 2020	109.72	112.81	101.14	103.64	1,063,786	-9.96(-8.77%)
Mar 31, 2020	109.94	114.96	105.43	113.60	1,514,551	+2.30(+2.07%)
Mar 30, 2020	114.35	116.63	105.19	111.30	1,520,895	+0.04(+0.03%)
Mar 27, 2020	100.68	115.35	100.36	111.26	1,094,286	+8.55(+8.33%)
Mar 26, 2020	98.54	103.89	95.81	102.71	1,338,000	+4.16(+4.22%)
Mar 25, 2020	96.67	104.12	96.27	98.55	834,002	+0.50(+0.51%)
Mar 24, 2020	96.35	100.79	90.95	98.05	1,163,641	+5.89(+6.40%)
Mar 23, 2020	99.84	100.87	86.19	92.16	1,352,129	-9.28(-9.15%)
Mar 20, 2020	104.51	107.44	98.20	101.44	2,119,661	-1.85(-1.79%)
Mar 19, 2020	97.73	111.06	93.21	103.30	1,053,096	+3.62(+3.63%)
Mar 18, 2020	111.41	112.85	92.22	99.68	1,198,912	-17.77(-15.13%)
Mar 17, 2020	110.80	124.22	106.44	117.45	1,262,669	+9.13(+8.43%)
Mar 16, 2020	122.28	123.41	108.32	108.32	980,065	-25.78(-19.23%)
Mar 13, 2020	134.25	135.13	126.92	134.11	833,684	+5.42(+4.21%)
Mar 12, 2020	129.90	138.64	111.26	128.68	842,861	-9.94(-7.17%)
Mar 11, 2020	145.81	146.32	138.29	138.63	751,544	-9.99(-6.72%)
Mar 10, 2020	148.87	151.04	143.50	148.62	901,813	+1.80(+1.23%)
Mar 09, 2020	145.55	148.60	145.21	146.82	789,442	-6.46(-4.21%)
Mar 06, 2020	148.84	153.91	146.92	153.27	634,139	+0.81(+0.53%)
Mar 05, 2020	152.06	155.74	151.20	152.46	505,012	-1.41(-0.92%)
Mar 04, 2020	149.67	154.12	148.93	153.87	564,476	+6.65(+4.52%)
Mar 03, 2020	145.18	150.14	145.08	147.22	657,122	+2.41(+1.66%)

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.