Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	134.40	135.57	131.01	135.32	2,899,198	+1.24(+0.93%)
May 28, 2020	133.78	136.14	133.44	134.07	2,439,034	+2.40(+1.82%)
May 27, 2020	129.79	131.75	127.03	131.68	2,355,855	+5.04(+3.98%)
May 26, 2020	127.58	129.03	126.34	126.64	2,392,163	+0.33(+0.26%)
May 22, 2020	125.81	126.96	125.11	126.31	1,650,725	-0.21(-0.17%)
May 21, 2020	129.88	129.98	126.11	126.52	1,455,607	-2.92(-2.26%)
May 20, 2020	132.22	133.07	129.15	129.44	2,372,239	-0.97(-0.74%)
May 19, 2020	127.22	131.79	126.28	130.41	3,435,726	+2.83(+2.22%)
May 18, 2020	126.38	128.67	126.01	127.58	2,845,925	+3.82(+3.08%)
May 15, 2020	122.75	124.22	121.65	123.77	3,009,624	+1.42(+1.16%)
May 14, 2020	118.50	122.83	117.95	122.35	2,314,519	+2.91(+2.44%)
May 13, 2020	119.92	121.42	118.19	119.44	1,935,595	-0.95(-0.79%)
May 12, 2020	123.35	123.97	120.25	120.39	1,946,404	-2.31(-1.88%)
May 11, 2020	121.68	123.14	120.91	122.70	1,945,076	+0.89(+0.73%)
May 08, 2020	121.55	122.67	121.17	121.80	1,666,176	+1.19(+0.99%)
May 07, 2020	123.57	123.78	119.76	120.61	3,191,195	-1.41(-1.15%)
May 06, 2020	122.29	125.14	121.96	122.02	3,496,362	-5.45(-4.27%)
May 05, 2020	124.89	128.38	124.54	127.46	2,519,231	+3.75(+3.03%)
May 04, 2020	124.03	124.31	121.89	123.72	1,888,977	-0.09(-0.07%)
May 01, 2020	123.72	124.15	121.27	123.80	1,790,611	-1.73(-1.38%)
Apr 30, 2020	121.83	126.61	121.19	125.53	3,168,147	+3.65(+2.99%)
Apr 29, 2020	120.64	123.27	119.42	121.88	2,992,708	+2.48(+2.07%)
Apr 28, 2020	124.71	124.94	119.26	119.41	3,191,615	-4.29(-3.47%)
Apr 27, 2020	123.25	124.84	122.42	123.70	2,268,439	+1.47(+1.20%)
Apr 24, 2020	120.96	123.14	119.08	122.23	2,003,841	+2.20(+1.84%)
Apr 23, 2020	122.56	122.92	119.81	120.03	3,356,816	-2.11(-1.73%)
Apr 22, 2020	122.83	123.76	121.88	122.14	2,002,219	+1.08(+0.89%)
Apr 21, 2020	122.11	122.37	119.96	121.06	2,686,281	-2.61(-2.11%)
Apr 20, 2020	124.96	125.37	123.51	123.67	2,491,571	-3.23(-2.55%)
Apr 17, 2020	125.95	127.70	124.86	126.90	2,037,010	+3.17(+2.57%)
Apr 16, 2020	120.70	124.31	120.36	123.73	2,126,075	+3.54(+2.95%)
Apr 15, 2020	121.56	122.24	119.29	120.18	2,334,821	-3.70(-2.99%)
Apr 14, 2020	122.53	124.97	120.36	123.89	2,587,815	+4.72(+3.96%)
Apr 13, 2020	124.07	124.86	118.35	119.17	3,290,202	-5.62(-4.50%)
Apr 09, 2020	122.66	127.11	122.55	124.79	2,024,618	+1.45(+1.18%)
Apr 08, 2020	122.47	124.05	118.49	123.33	2,557,195	+1.11(+0.90%)
Apr 07, 2020	125.05	126.85	122.14	122.23	3,172,635	-0.66(-0.54%)
Apr 06, 2020	115.90	123.54	114.27	122.89	3,528,513	+11.81(+10.63%)
Apr 03, 2020	111.54	113.62	110.22	111.08	1,756,051	-1.38(-1.22%)
Apr 02, 2020	107.83	112.72	107.46	112.46	2,480,378	+3.98(+3.67%)
Apr 01, 2020	110.42	111.80	107.34	108.47	2,601,094	-5.59(-4.90%)
Mar 31, 2020	112.12	116.55	110.39	114.07	4,081,690	+0.98(+0.86%)
Mar 30, 2020	110.13	114.13	108.97	113.09	2,096,302	+4.76(+4.39%)
Mar 27, 2020	111.00	114.16	107.62	108.33	2,961,144	-5.95(-5.21%)
Mar 26, 2020	106.14	115.04	106.14	114.28	4,291,119	+9.40(+8.96%)
Mar 25, 2020	99.49	109.51	97.43	104.88	4,565,383	+4.31(+4.29%)
Mar 24, 2020	95.67	101.98	94.50	100.57	4,882,852	+10.76(+11.98%)
Mar 23, 2020	96.01	97.93	87.37	89.81	5,577,497	-8.03(-8.20%)
Mar 20, 2020	98.42	103.19	95.50	97.83	6,874,292	-1.35(-1.36%)
Mar 19, 2020	101.72	109.42	97.64	99.18	4,635,566	-3.38(-3.30%)
Mar 18, 2020	101.28	106.64	93.06	102.56	5,384,046	-5.07(-4.71%)
Mar 17, 2020	105.91	114.44	103.85	107.63	5,467,929	+3.89(+3.75%)
Mar 16, 2020	110.85	116.23	103.12	103.75	4,503,340	-17.87(-14.70%)
Mar 13, 2020	120.52	121.91	113.68	121.62	4,202,762	+5.04(+4.32%)
Mar 12, 2020	118.50	123.42	116.23	116.58	5,514,021	-9.68(-7.67%)
Mar 11, 2020	126.38	127.60	123.44	126.26	3,705,717	-2.37(-1.85%)
Mar 10, 2020	129.51	129.51	123.35	128.63	3,369,265	+2.91(+2.31%)
Mar 09, 2020	124.84	129.19	123.66	125.73	2,917,200	-7.10(-5.35%)
Mar 06, 2020	130.77	133.37	127.77	132.83	3,305,958	-2.43(-1.80%)
Mar 05, 2020	136.66	138.25	133.81	135.26	2,551,162	-3.94(-2.83%)
Mar 04, 2020	136.39	139.28	134.26	139.20	3,388,026	+6.18(+4.65%)
Mar 03, 2020	135.17	137.40	131.45	133.02	2,856,124	-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.