Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	282.02	286.36	280.31	285.98	5,378,815	-1.01(-0.35%)
May 28, 2020	284.85	288.33	284.53	286.99	4,653,832	+3.29(+1.16%)
May 27, 2020	282.36	283.98	277.64	283.70	3,210,394	+1.12(+0.40%)
May 26, 2020	283.70	284.53	281.40	282.58	3,476,990	+2.20(+0.78%)
May 22, 2020	279.99	281.78	278.90	280.38	2,552,367	+0.49(+0.18%)
May 21, 2020	282.57	282.80	279.29	279.89	2,687,097	-2.79(-0.99%)
May 20, 2020	284.41	285.47	281.10	282.68	3,046,554	+0.26(+0.09%)
May 19, 2020	282.41	286.49	281.05	282.42	3,799,606	+1.73(+0.62%)
May 18, 2020	279.73	281.09	278.06	280.69	4,303,058	+3.29(+1.19%)
May 15, 2020	277.27	277.98	274.29	277.40	4,937,115	-0.49(-0.18%)
May 14, 2020	279.07	280.80	273.07	277.89	4,010,723	-2.22(-0.79%)
May 13, 2020	282.62	284.06	278.24	280.11	3,186,152	-2.50(-0.89%)
May 12, 2020	288.18	288.84	282.57	282.62	2,441,482	-5.09(-1.77%)
May 11, 2020	283.36	289.10	282.77	287.71	2,012,500	+4.07(+1.43%)
May 08, 2020	283.60	284.79	281.56	283.64	2,523,244	+0.87(+0.31%)
May 07, 2020	286.79	287.28	282.33	282.77	2,809,790	-3.61(-1.26%)
May 06, 2020	287.33	288.37	284.19	286.37	2,593,488	+0.90(+0.31%)
May 05, 2020	282.82	287.22	281.32	285.47	2,654,502	+3.18(+1.13%)
May 04, 2020	280.91	283.26	278.19	282.29	2,672,274	+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.