Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	281.17	285.50	279.46	285.12	5,395,119	-1.01(-0.35%)
May 28, 2020	283.99	287.46	283.67	286.13	4,667,938	+3.28(+1.16%)
May 27, 2020	281.50	283.12	276.80	282.85	3,220,125	+1.12(+0.40%)
May 26, 2020	282.85	283.67	280.55	281.73	3,487,529	+2.19(+0.78%)
May 22, 2020	279.15	280.93	278.06	279.54	2,560,103	+0.49(+0.18%)
May 21, 2020	281.72	281.95	278.44	279.05	2,695,242	-2.78(-0.99%)
May 20, 2020	283.55	284.61	280.25	281.83	3,055,789	+0.26(+0.09%)
May 19, 2020	281.56	285.63	280.20	281.57	3,811,122	+1.73(+0.62%)
May 18, 2020	278.88	280.24	277.22	279.84	4,316,100	+3.28(+1.19%)
May 15, 2020	276.43	277.14	273.46	276.56	4,952,080	-0.49(-0.18%)
May 14, 2020	278.22	279.95	272.24	277.05	4,022,880	-2.22(-0.79%)
May 13, 2020	281.76	283.20	277.40	279.27	3,195,809	-2.50(-0.89%)
May 12, 2020	287.31	287.96	281.72	281.76	2,448,882	-5.08(-1.77%)
May 11, 2020	282.50	288.22	281.91	286.84	2,018,600	+4.06(+1.44%)
May 08, 2020	282.74	283.93	280.71	282.78	2,530,892	+0.87(+0.31%)
May 07, 2020	285.92	286.41	281.48	281.91	2,818,307	-3.60(-1.26%)
May 06, 2020	286.46	287.49	283.33	285.51	2,601,349	+0.90(+0.32%)
May 05, 2020	281.97	286.35	280.47	284.61	2,662,548	+3.17(+1.13%)
May 04, 2020	280.06	282.40	277.35	281.44	2,680,374	+2.38(+0.85%)

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.