Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	283.88	286.23	281.08	285.63	127,069,656	+1.27(+0.45%)
May 28, 2020	285.94	288.00	283.68	284.36	96,469,448	-0.53(-0.18%)
May 27, 2020	283.56	284.93	278.64	284.89	111,351,536	+4.18(+1.49%)
May 26, 2020	283.39	283.63	277.31	280.71	94,674,736	+3.42(+1.23%)
May 22, 2020	276.48	277.47	275.21	277.30	68,143,200	+0.53(+0.19%)
May 21, 2020	278.56	279.39	275.65	276.77	83,273,736	-1.92(-0.69%)
May 20, 2020	277.65	279.58	277.42	278.69	91,233,792	+4.66(+1.70%)
May 19, 2020	276.27	278.01	274.02	274.04	101,227,576	-2.84(-1.03%)
May 18, 2020	275.05	278.52	274.72	276.88	128,007,120	+8.19(+3.05%)
May 15, 2020	265.03	268.75	264.06	268.70	118,418,880	+1.23(+0.46%)
May 14, 2020	261.82	267.60	256.22	267.47	129,747,632	+3.16(+1.20%)
May 13, 2020	268.49	269.55	261.83	264.31	153,854,784	-4.76(-1.77%)
May 12, 2020	275.75	276.17	268.92	269.06	101,612,872	-5.47(-1.99%)
May 11, 2020	272.51	275.94	272.08	274.54	84,454,888	+0.06(+0.02%)
May 08, 2020	273.21	274.96	272.06	274.48	81,635,744	+4.47(+1.65%)
May 07, 2020	270.08	271.98	269.50	270.01	79,977,216	+3.22(+1.21%)
May 06, 2020	269.38	270.74	266.35	266.79	78,293,104	-1.82(-0.68%)
May 05, 2020	269.04	271.49	266.29	268.61	84,645,192	+2.46(+0.92%)
May 04, 2020	263.50	266.46	261.99	266.15	86,071,216	+0.73(+0.28%)
May 01, 2020	267.79	272.81	264.23	265.42	133,370,952	-7.22(-2.65%)
Apr 30, 2020	273.80	275.31	270.87	272.64	130,720,864	-2.56(-0.93%)
Apr 29, 2020	273.63	276.77	272.57	275.20	126,288,384	+7.02(+2.62%)
Apr 28, 2020	273.15	273.50	267.87	268.18	112,013,144	-1.24(-0.46%)
Apr 27, 2020	267.61	270.57	267.14	269.42	82,881,192	+3.83(+1.44%)
Apr 24, 2020	263.49	266.28	261.40	265.59	90,738,600	+3.65(+1.39%)
Apr 23, 2020	263.26	266.50	261.63	261.94	111,248,160	-0.02(-0.01%)
Apr 22, 2020	261.25	263.74	259.90	261.96	99,388,824	+5.69(+2.22%)
Apr 21, 2020	259.74	260.96	255.31	256.27	134,481,424	-8.02(-3.04%)
Apr 20, 2020	265.25	269.18	264.07	264.30	106,321,024	-4.74(-1.76%)
Apr 17, 2020	267.85	269.66	265.06	269.04	156,282,784	+7.08(+2.70%)
Apr 16, 2020	262.01	262.83	258.82	261.96	139,438,144	+1.26(+0.48%)
Apr 15, 2020	260.52	266.50	258.54	260.70	129,564,592	-5.53(-2.08%)
Apr 14, 2020	263.72	267.40	258.59	266.23	142,736,432	+7.50(+2.90%)
Apr 13, 2020	260.12	260.47	254.74	258.73	122,222,336	-2.38(-0.91%)
Apr 09, 2020	260.53	263.93	258.55	261.11	202,733,552	+3.91(+1.52%)
Apr 08, 2020	251.50	259.05	248.96	257.20	163,362,448	+8.35(+3.36%)
Apr 07, 2020	257.37	258.14	248.62	248.85	213,857,744	+0.25(+0.10%)
Apr 06, 2020	242.00	250.60	232.93	248.59	199,607,872	+15.65(+6.72%)
Apr 03, 2020	235.36	237.76	230.16	232.95	144,431,328	-3.42(-1.45%)
Apr 02, 2020	230.13	237.16	229.57	236.36	188,859,280	+5.33(+2.31%)
Apr 01, 2020	232.75	241.84	228.92	231.03	201,645,248	-10.89(-4.50%)
Mar 31, 2020	244.56	247.16	240.48	241.92	207,157,296	-3.66(-1.49%)
Mar 30, 2020	240.00	246.31	237.96	245.58	182,928,912	+7.72(+3.25%)
Mar 27, 2020	237.72	244.79	235.63	237.86	239,020,608	-7.30(-2.98%)
Mar 26, 2020	233.75	246.66	233.75	245.16	273,936,544	+13.52(+5.84%)
Mar 25, 2020	229.83	240.61	225.03	231.63	318,356,064	+3.42(+1.50%)
Mar 24, 2020	220.02	229.11	219.44	228.22	250,179,632	+18.96(+9.06%)
Mar 23, 2020	214.73	215.57	204.86	209.26	346,805,888	-5.49(-2.56%)
Mar 20, 2020	227.63	229.46	214.47	214.75	369,874,560	-9.67(-4.31%)
Mar 19, 2020	221.85	230.83	216.68	224.42	309,768,960	+0.48(+0.21%)
Mar 18, 2020	220.44	231.75	212.76	223.94	350,257,792	-11.94(-5.06%)
Mar 17, 2020	228.65	239.03	221.21	235.89	280,286,336	+12.08(+5.40%)
Mar 16, 2020	225.04	239.71	221.48	223.80	318,273,312	-27.50(-10.94%)
Mar 13, 2020	245.49	253.31	231.90	251.30	353,195,552	+19.79(+8.55%)
Mar 12, 2020	238.87	248.82	231.11	231.51	419,789,632	-24.49(-9.57%)
Mar 11, 2020	261.92	263.08	252.76	256.00	274,237,536	-13.12(-4.87%)
Mar 10, 2020	265.60	269.22	255.20	269.12	295,762,144	+13.82(+5.41%)
Mar 09, 2020	256.88	265.18	255.16	255.31	330,708,800	-22.25(-8.02%)
Mar 06, 2020	273.54	278.79	270.81	277.56	245,062,224	-4.67(-1.65%)
Mar 05, 2020	284.58	287.83	279.94	282.23	198,939,040	-9.70(-3.32%)
Mar 04, 2020	285.64	292.15	283.04	291.93	188,622,016	+12.76(+4.57%)
Mar 03, 2020	288.79	292.84	277.66	279.16	320,448,768	-9.25(-3.21%)

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.