Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	169.54	172.61	167.56	169.29	2,544,811	-0.44(-0.26%)
Apr 29, 2020	164.47	171.42	164.21	169.73	2,533,176	+7.62(+4.70%)
Apr 28, 2020	161.91	163.85	161.05	162.11	2,003,863	+3.47(+2.19%)
Apr 27, 2020	160.97	161.36	156.89	158.64	2,171,392	-0.97(-0.61%)
Apr 24, 2020	156.75	161.23	155.86	159.61	1,332,716	+3.42(+2.19%)
Apr 23, 2020	158.32	162.10	155.98	156.19	2,059,424	-3.10(-1.95%)
Apr 22, 2020	157.28	160.51	156.94	159.29	1,240,527	+4.67(+3.02%)
Apr 21, 2020	158.36	159.88	154.38	154.62	1,299,989	-6.41(-3.98%)
Apr 20, 2020	165.01	166.00	159.90	161.03	1,881,451	-6.21(-3.71%)
Apr 17, 2020	160.41	167.99	159.62	167.24	4,616,992	+11.89(+7.65%)
Apr 16, 2020	152.03	155.83	150.01	155.35	3,442,688	+3.92(+2.59%)
Apr 15, 2020	153.55	156.42	150.42	151.43	2,192,170	-6.92(-4.37%)
Apr 14, 2020	159.39	160.59	156.07	158.35	4,159,019	+2.67(+1.71%)
Apr 13, 2020	157.51	157.51	153.28	155.68	2,018,495	-2.50(-1.58%)
Apr 09, 2020	161.21	162.42	157.19	158.19	3,101,718	-0.86(-0.54%)
Apr 08, 2020	156.96	160.04	155.59	159.05	1,822,643	+2.46(+1.57%)
Apr 07, 2020	158.68	159.92	155.80	156.59	1,903,830	+2.56(+1.66%)
Apr 06, 2020	151.94	155.47	150.70	154.03	1,868,238	+6.16(+4.17%)
Apr 03, 2020	142.58	148.17	141.23	147.87	1,656,153	+4.67(+3.26%)
Apr 02, 2020	145.69	148.87	141.40	143.20	1,967,998	-4.00(-2.72%)
Apr 01, 2020	146.86	149.26	144.97	147.20	1,898,742	-5.72(-3.74%)
Mar 31, 2020	156.96	157.03	152.10	152.92	2,302,014	-5.65(-3.56%)
Mar 30, 2020	153.92	161.15	153.68	158.57	1,969,338	+4.37(+2.83%)
Mar 27, 2020	160.73	161.99	152.65	154.20	1,961,041	-11.80(-7.11%)
Mar 26, 2020	162.76	169.37	159.47	166.01	2,660,990	+5.01(+3.11%)
Mar 25, 2020	152.49	167.77	150.34	161.00	3,113,482	+9.53(+6.29%)
Mar 24, 2020	144.99	153.29	141.33	151.47	2,816,405	+12.91(+9.32%)
Mar 23, 2020	143.74	145.84	134.66	138.56	2,988,822	-6.35(-4.38%)
Mar 20, 2020	152.16	152.83	142.97	144.91	3,835,806	-5.29(-3.52%)
Mar 19, 2020	144.46	156.52	134.20	150.20	4,472,616	+0.26(+0.17%)
Mar 18, 2020	137.41	150.67	131.49	149.94	4,390,125	+2.40(+1.63%)
Mar 17, 2020	145.31	153.02	135.26	147.54	3,764,516	+4.57(+3.19%)
Mar 16, 2020	143.20	150.18	141.06	142.97	3,659,606	-22.30(-13.49%)
Mar 13, 2020	158.63	165.59	150.78	165.28	3,001,581	+14.27(+9.45%)
Mar 12, 2020	153.36	159.96	146.33	151.01	4,124,804	-14.55(-8.79%)
Mar 11, 2020	174.20	177.11	162.73	165.56	3,168,114	-14.27(-7.94%)
Mar 10, 2020	175.50	180.12	170.35	179.83	2,438,756	+9.10(+5.33%)
Mar 09, 2020	168.24	175.01	167.88	170.73	3,163,385	-13.48(-7.32%)
Mar 06, 2020	177.02	185.34	175.89	184.21	2,484,750	+2.24(+1.23%)
Mar 05, 2020	181.07	185.35	179.90	181.98	2,971,358	-3.63(-1.95%)
Mar 04, 2020	184.53	185.82	179.29	185.60	2,933,826	+4.81(+2.66%)
Mar 03, 2020	184.87	187.75	179.30	180.80	3,282,159	-4.74(-2.56%)
Mar 02, 2020	176.71	185.97	175.26	185.54	3,490,354	+9.34(+5.30%)
Feb 28, 2020	169.65	176.32	169.33	176.20	4,255,731	+1.27(+0.72%)
Feb 27, 2020	177.62	181.13	174.90	174.93	4,350,889	-6.27(-3.46%)
Feb 26, 2020	185.71	187.65	181.07	181.20	3,115,611	-2.05(-1.12%)
Feb 25, 2020	191.03	192.62	182.57	183.25	2,891,375	-7.04(-3.70%)
Feb 24, 2020	191.03	195.19	189.83	190.28	2,605,125	-10.04(-5.01%)
Feb 21, 2020	200.99	201.63	199.75	200.33	1,785,198	-1.96(-0.97%)
Feb 20, 2020	203.55	204.72	199.95	202.29	2,486,166	-1.72(-0.84%)
Feb 19, 2020	203.42	204.36	201.43	204.01	1,847,483	+1.61(+0.79%)
Feb 18, 2020	205.66	205.70	202.15	202.40	2,217,387	-3.42(-1.66%)
Feb 14, 2020	206.26	206.40	204.68	205.82	1,507,217	+0.12(+0.06%)
Feb 13, 2020	204.60	206.94	203.87	205.71	1,899,890	+0.10(+0.05%)
Feb 12, 2020	202.33	205.82	202.13	205.61	2,236,678	+4.76(+2.37%)
Feb 11, 2020	201.43	202.32	200.10	200.85	1,534,299	+1.09(+0.55%)
Feb 10, 2020	198.70	200.11	197.14	199.76	1,765,382	-0.27(-0.13%)
Feb 07, 2020	200.90	201.03	195.89	200.03	3,537,386	-2.46(-1.21%)
Feb 06, 2020	201.96	204.33	196.34	202.49	4,236,033	+9.77(+5.07%)
Feb 05, 2020	194.90	195.52	191.98	192.72	2,396,213	+0.86(+0.45%)
Feb 04, 2020	190.88	193.58	189.98	191.85	2,352,715	+4.04(+2.15%)
Feb 03, 2020	187.32	190.79	186.70	187.81	2,404,313	+1.00(+0.53%)
Jan 31, 2020	189.16	190.29	186.34	186.82	1,692,956	-3.36(-1.77%)
Jan 30, 2020	189.23	190.49	186.79	190.18	1,564,464	-0.06(-0.03%)
Jan 29, 2020	190.17	191.75	189.49	190.24	1,510,635	+1.18(+0.62%)
Jan 28, 2020	189.50	190.62	186.76	189.06	2,126,482	+0.49(+0.26%)
Jan 27, 2020	183.80	189.77	182.90	188.57	4,223,099	-7.99(-4.07%)
Jan 24, 2020	200.07	200.63	195.60	196.56	2,529,092	-3.38(-1.69%)
Jan 23, 2020	200.15	202.54	197.88	199.94	2,905,363	-3.61(-1.77%)
Jan 22, 2020	207.02	208.32	202.49	203.55	2,641,470	-4.87(-2.34%)
Jan 21, 2020	206.20	208.62	203.64	208.42	2,198,048	-2.06(-0.98%)
Jan 17, 2020	209.70	211.00	209.06	210.48	1,198,106	+1.86(+0.89%)
Jan 16, 2020	209.15	209.92	207.92	208.62	1,696,260	-0.53(-0.25%)
Jan 15, 2020	206.77	209.75	206.77	209.15	1,772,270	+2.67(+1.29%)
Jan 14, 2020	204.61	207.32	204.16	206.48	1,498,524	+2.13(+1.04%)
Jan 13, 2020	202.57	204.40	201.46	204.35	1,290,654	+1.77(+0.87%)
Jan 10, 2020	203.06	203.06	201.25	202.57	1,266,844	-0.33(-0.16%)
Jan 09, 2020	200.11	202.96	198.26	202.90	1,334,150	+4.06(+2.04%)
Jan 08, 2020	198.61	200.44	197.20	198.84	1,686,386	+1.60(+0.81%)
Jan 07, 2020	197.21	198.35	196.41	197.24	1,240,908	-1.25(-0.63%)
Jan 06, 2020	195.10	198.63	194.75	198.50	2,537,325	+2.55(+1.30%)
Jan 03, 2020	195.79	197.72	195.02	195.95	1,124,145	-1.49(-0.76%)
Jan 02, 2020	197.71	198.98	197.01	197.44	1,189,518	-0.27(-0.14%)
Dec 31, 2019	196.91	198.26	196.80	197.71	565,676	+0.13(+0.07%)
Dec 30, 2019	199.04	199.43	197.16	197.58	711,004	-1.48(-0.74%)
Dec 27, 2019	198.75	199.36	197.98	199.06	516,996	+0.68(+0.34%)
Dec 26, 2019	197.20	198.69	196.84	198.38	1,141,371	+1.71(+0.87%)
Dec 24, 2019	197.08	197.44	196.48	196.67	342,435	-0.50(-0.25%)
Dec 23, 2019	198.60	198.60	196.58	197.17	1,295,593	-0.85(-0.43%)
Dec 20, 2019	195.84	199.09	195.84	198.02	3,318,637	+2.46(+1.26%)
Dec 19, 2019	195.96	197.12	194.89	195.56	1,267,747	+0.34(+0.17%)
Dec 18, 2019	194.49	196.08	194.26	195.22	1,277,660	+1.45(+0.75%)
Dec 17, 2019	194.09	194.15	189.99	193.78	1,985,857	-1.53(-0.78%)
Dec 16, 2019	196.02	196.94	194.13	195.31	1,329,801	+0.78(+0.40%)
Dec 13, 2019	192.41	195.05	191.15	194.53	1,063,138	+2.48(+1.29%)
Dec 12, 2019	190.06	192.33	189.80	192.05	1,163,933	+1.97(+1.04%)
Dec 11, 2019	190.02	192.07	189.53	190.07	1,190,180	+0.61(+0.32%)
Dec 10, 2019	189.62	189.80	187.81	189.46	1,833,794	-0.75(-0.39%)
Dec 09, 2019	190.23	191.17	188.44	190.21	1,191,645	+0.75(+0.39%)
Dec 06, 2019	190.07	190.38	188.47	189.46	819,108	+1.55(+0.83%)
Dec 05, 2019	189.47	190.02	186.81	187.91	2,269,877	-1.50(-0.79%)
Dec 04, 2019	186.52	189.79	185.55	189.41	1,763,477	+3.87(+2.08%)
Dec 03, 2019	185.99	186.34	183.96	185.55	1,561,972	-1.69(-0.90%)
Dec 02, 2019	186.72	187.45	185.56	187.23	1,230,977	+0.11(+0.06%)
Nov 29, 2019	186.49	187.97	185.82	187.12	659,486	-0.47(-0.25%)
Nov 27, 2019	187.02	188.03	186.18	187.59	1,567,076	+0.98(+0.53%)
Nov 26, 2019	186.62	187.59	185.16	186.60	1,844,761	+0.68(+0.37%)
Nov 25, 2019	185.16	186.21	183.72	185.92	1,167,809	+1.45(+0.79%)
Nov 22, 2019	184.06	185.00	183.39	184.47	904,693	+0.42(+0.23%)
Nov 21, 2019	185.70	187.00	183.12	184.05	1,686,967	-2.42(-1.30%)
Nov 20, 2019	186.54	187.65	183.55	186.47	1,806,705	-0.79(-0.42%)
Nov 19, 2019	184.63	187.30	184.15	187.26	1,330,585	+3.07(+1.66%)
Nov 18, 2019	182.55	184.72	182.40	184.19	1,758,217	+1.81(+0.99%)
Nov 15, 2019	183.07	183.63	181.61	182.38	1,430,188	-0.49(-0.27%)
Nov 14, 2019	180.36	183.11	179.96	182.87	1,572,004	+3.27(+1.82%)
Nov 13, 2019	179.49	180.52	177.90	179.60	1,070,246	+0.12(+0.07%)
Nov 12, 2019	179.34	180.53	178.75	179.47	1,086,440	+0.66(+0.37%)
Nov 11, 2019	178.90	179.52	177.68	178.82	848,012	-0.01(-0.01%)
Nov 08, 2019	179.25	180.35	177.58	178.83	976,951	+0.12(+0.07%)
Nov 07, 2019	179.23	180.55	177.96	178.70	1,546,331	+0.08(+0.04%)
Nov 06, 2019	176.70	179.08	176.10	178.62	1,427,426	+2.92(+1.66%)
Nov 05, 2019	174.41	177.00	173.49	175.70	1,767,410	+2.15(+1.24%)
Nov 04, 2019	178.67	178.86	171.65	173.56	2,436,466	-4.61(-2.59%)
Nov 01, 2019	178.89	180.13	175.35	178.17	1,790,746	+0.30(+0.17%)
Oct 31, 2019	177.93	179.45	171.93	177.87	4,619,293	-6.68(-3.62%)
Oct 30, 2019	184.01	185.86	183.35	184.56	3,136,003	+2.68(+1.48%)
Oct 29, 2019	177.66	184.72	177.16	181.87	2,690,438	+4.54(+2.56%)
Oct 28, 2019	178.73	179.51	176.98	177.34	1,769,182	-2.79(-1.55%)
Oct 25, 2019	178.57	181.80	178.00	180.12	1,560,462	+1.01(+0.57%)
Oct 24, 2019	178.72	180.34	177.90	179.11	1,533,984	+1.59(+0.90%)
Oct 23, 2019	176.80	179.63	176.60	177.52	1,688,529	+0.76(+0.43%)
Oct 22, 2019	179.11	181.14	176.14	176.75	1,678,146	-0.58(-0.33%)
Oct 21, 2019	176.66	179.04	176.50	177.34	2,334,662	+0.17(+0.10%)
Oct 18, 2019	178.23	178.51	175.55	177.16	3,735,538	-2.07(-1.16%)
Oct 17, 2019	185.07	186.77	179.06	179.24	2,020,037	-4.81(-2.62%)
Oct 16, 2019	183.87	184.08	180.50	184.05	1,240,881	+1.58(+0.86%)
Oct 15, 2019	184.39	185.69	182.38	182.47	1,305,942	-1.66(-0.90%)
Oct 14, 2019	185.44	186.36	182.41	184.13	903,806	-0.97(-0.53%)
Oct 11, 2019	182.95	186.92	182.04	185.11	1,267,660	+3.97(+2.19%)
Oct 10, 2019	182.39	183.14	180.08	181.14	2,429,867	-1.35(-0.74%)
Oct 09, 2019	181.98	183.98	181.16	182.48	1,406,828	+1.92(+1.06%)
Oct 08, 2019	184.55	185.24	180.16	180.56	1,522,780	-5.85(-3.14%)
Oct 07, 2019	188.98	189.99	186.25	186.42	1,936,408	-2.79(-1.47%)
Oct 04, 2019	185.44	189.51	185.44	189.21	1,020,306	+4.24(+2.29%)
Oct 03, 2019	183.54	185.81	183.03	184.97	1,421,766	+1.59(+0.87%)
Oct 02, 2019	186.59	187.16	182.69	183.37	1,546,982	-4.98(-2.65%)
Oct 01, 2019	189.95	192.34	187.51	188.36	1,247,258	-1.62(-0.85%)
Sep 30, 2019	187.48	190.51	186.74	189.98	1,405,417	+2.50(+1.33%)
Sep 27, 2019	188.33	188.55	185.78	187.48	1,045,963	+0.94(+0.51%)
Sep 26, 2019	185.23	187.39	184.94	186.53	1,002,419	+1.87(+1.01%)
Sep 25, 2019	186.21	187.00	184.00	184.66	1,177,205	-1.55(-0.83%)
Sep 24, 2019	186.59	189.63	185.55	186.21	1,749,168	+1.91(+1.04%)
Sep 23, 2019	183.97	185.91	182.91	184.30	1,030,571	+1.04(+0.57%)
Sep 20, 2019	184.08	186.01	183.19	183.26	2,338,652	-0.96(-0.52%)
Sep 19, 2019	183.12	185.56	183.12	184.22	1,328,815	+0.86(+0.47%)
Sep 18, 2019	182.82	183.58	181.26	183.36	1,330,661	+0.65(+0.36%)
Sep 17, 2019	184.68	185.69	182.50	182.71	1,679,212	-1.16(-0.63%)
Sep 16, 2019	184.80	185.64	181.76	183.87	1,830,210	-2.17(-1.16%)
Sep 13, 2019	186.64	188.83	184.85	186.03	1,829,074	-2.29(-1.22%)
Sep 12, 2019	190.89	191.92	188.14	188.33	1,507,347	-0.05(-0.03%)
Sep 11, 2019	189.53	190.97	188.22	188.38	1,397,183	-2.09(-1.10%)
Sep 10, 2019	194.57	194.80	189.07	190.47	2,426,774	-5.67(-2.89%)
Sep 09, 2019	197.67	197.82	195.22	196.14	1,909,073	-1.56(-0.79%)
Sep 06, 2019	195.83	198.14	195.75	197.69	1,989,508	+1.96(+1.00%)
Sep 05, 2019	196.43	197.47	194.37	195.74	2,211,605	+2.16(+1.11%)
Sep 04, 2019	192.39	194.77	190.16	193.58	2,537,008	+3.08(+1.62%)
Sep 03, 2019	187.89	190.61	187.74	190.50	2,107,257	+1.43(+0.76%)
Aug 30, 2019	193.72	194.25	187.49	189.06	2,477,408	-5.37(-2.76%)
Aug 29, 2019	195.27	196.29	192.79	194.43	1,684,912	+1.42(+0.74%)
Aug 28, 2019	190.33	193.03	189.64	193.01	1,762,988	+1.91(+1.00%)
Aug 27, 2019	192.51	193.19	190.27	191.10	1,299,703	+0.37(+0.19%)
Aug 26, 2019	189.76	192.44	188.22	190.73	1,757,466	+2.87(+1.53%)
Aug 23, 2019	192.03	193.63	186.98	187.86	1,905,797	-5.16(-2.67%)
Aug 22, 2019	194.54	195.65	190.66	193.02	1,480,430	-1.11(-0.57%)
Aug 21, 2019	194.65	195.47	191.80	194.12	2,477,057	+1.45(+0.75%)
Aug 20, 2019	190.00	196.29	189.25	192.67	3,575,330	+0.52(+0.27%)
Aug 19, 2019	186.00	193.28	182.30	192.15	5,577,581	+21.37(+12.52%)
Aug 16, 2019	168.26	172.58	167.70	170.78	2,572,721	+3.61(+2.16%)
Aug 15, 2019	167.96	169.65	166.45	167.16	2,268,944	+0.29(+0.18%)
Aug 14, 2019	168.05	169.15	166.42	166.87	2,270,977	-5.40(-3.14%)
Aug 13, 2019	168.31	174.86	167.04	172.27	1,819,760	+2.93(+1.73%)
Aug 12, 2019	172.47	172.47	166.78	169.35	1,796,795	-5.61(-3.21%)
Aug 09, 2019	177.57	178.53	173.37	174.96	1,245,799	-2.69(-1.51%)
Aug 08, 2019	174.60	178.62	174.13	177.65	1,375,438	+3.66(+2.10%)
Aug 07, 2019	169.81	174.46	168.62	173.99	1,943,576	+2.89(+1.69%)
Aug 06, 2019	167.70	171.66	167.53	171.10	2,471,154	+4.76(+2.86%)
Aug 05, 2019	171.38	171.38	165.06	166.34	2,081,840	-7.28(-4.19%)
Aug 02, 2019	173.43	175.61	172.60	173.62	1,293,969	-0.53(-0.31%)
Aug 01, 2019	175.80	178.32	173.85	174.15	1,826,905	-1.36(-0.78%)
Jul 31, 2019	179.64	179.85	173.52	175.51	2,020,916	-4.56(-2.54%)
Jul 30, 2019	183.59	185.56	179.55	180.08	1,562,008	-2.93(-1.60%)
Jul 29, 2019	182.26	183.35	181.14	183.01	963,850	+1.13(+0.62%)
Jul 26, 2019	181.23	181.93	179.49	181.88	719,921	+1.27(+0.70%)
Jul 25, 2019	179.49	180.89	178.63	180.61	824,304	+0.09(+0.05%)
Jul 24, 2019	180.10	180.73	179.20	180.52	1,255,789	-0.03(-0.02%)
Jul 23, 2019	180.48	180.89	179.14	180.55	759,223	+0.80(+0.45%)
Jul 22, 2019	182.24	182.74	179.44	179.75	996,749	-2.09(-1.15%)
Jul 19, 2019	183.50	183.88	181.35	181.84	1,302,364	+0.56(+0.31%)
Jul 18, 2019	180.63	181.85	179.90	181.28	802,655	+0.49(+0.27%)
Jul 17, 2019	180.02	182.13	179.93	180.79	1,063,289	+0.59(+0.33%)
Jul 16, 2019	179.23	180.89	178.38	180.20	1,332,733	+1.73(+0.97%)
Jul 15, 2019	178.57	179.95	178.00	178.47	985,295	+0.46(+0.26%)
Jul 12, 2019	177.45	179.70	177.06	178.01	918,686	+0.70(+0.39%)
Jul 11, 2019	175.83	178.24	175.10	177.31	1,346,565	+1.71(+0.97%)
Jul 10, 2019	175.68	177.04	174.95	175.61	968,705	+0.37(+0.21%)
Jul 09, 2019	175.87	175.99	174.68	175.24	985,195	-1.29(-0.73%)
Jul 08, 2019	176.17	176.88	175.86	176.52	704,180	-0.10(-0.05%)
Jul 05, 2019	177.14	177.23	174.63	176.62	860,232	-0.65(-0.37%)
Jul 03, 2019	175.53	178.07	174.40	177.26	682,141	+1.93(+1.10%)
Jul 02, 2019	173.91	176.84	173.85	175.33	1,289,019	+1.69(+0.97%)
Jul 01, 2019	176.17	177.15	172.41	173.64	2,260,772	-0.84(-0.48%)
Jun 28, 2019	174.00	174.80	173.66	174.48	1,296,907	+1.01(+0.58%)
Jun 27, 2019	174.85	175.32	173.45	173.47	1,454,720	-0.43(-0.25%)
Jun 26, 2019	175.03	176.00	173.18	173.90	979,744	-1.38(-0.79%)
Jun 25, 2019	175.25	175.79	173.77	175.28	1,320,029	+0.04(+0.02%)
Jun 24, 2019	173.96	175.42	173.28	175.25	1,150,765	+2.48(+1.43%)
Jun 21, 2019	174.32	174.65	172.40	172.77	1,994,161	-1.57(-0.90%)
Jun 20, 2019	172.95	174.96	172.26	174.34	1,423,399	+2.99(+1.75%)
Jun 19, 2019	170.20	171.92	168.94	171.35	1,328,864	+0.65(+0.38%)
Jun 18, 2019	171.47	171.49	169.87	170.70	1,618,174	+1.45(+0.86%)
Jun 17, 2019	168.93	169.97	167.77	169.25	1,091,126	+0.71(+0.42%)
Jun 14, 2019	169.46	169.64	167.97	168.55	1,364,597	-1.02(-0.60%)
Jun 13, 2019	169.87	170.22	168.32	169.56	1,357,087	+0.74(+0.44%)
Jun 12, 2019	169.96	170.66	167.38	168.82	1,298,739	-0.31(-0.18%)
Jun 11, 2019	170.10	170.50	168.42	169.13	1,250,625	-0.50(-0.30%)
Jun 10, 2019	168.79	170.17	167.83	169.63	1,039,662	+1.11(+0.66%)
Jun 07, 2019	166.48	168.99	166.48	168.53	1,136,447	+2.79(+1.68%)
Jun 06, 2019	161.99	166.15	161.72	165.74	1,661,066	+3.76(+2.32%)
Jun 05, 2019	161.28	161.98	159.78	161.98	1,136,763	+0.71(+0.44%)
Jun 04, 2019	157.88	161.28	157.54	161.27	1,666,768	+4.85(+3.10%)
Jun 03, 2019	153.81	157.18	153.61	156.42	1,916,565	+2.97(+1.94%)
May 31, 2019	157.22	157.22	153.35	153.44	1,470,276	-4.36(-2.77%)
May 30, 2019	156.66	158.27	156.31	157.81	1,188,966	+1.90(+1.22%)
May 29, 2019	157.91	157.91	153.55	155.91	1,577,400	-2.44(-1.54%)
May 28, 2019	156.76	161.38	156.76	158.35	1,817,783	+1.39(+0.88%)
May 24, 2019	158.41	158.62	156.19	156.97	1,341,457	-0.35(-0.22%)
May 23, 2019	157.92	158.60	155.17	157.32	1,505,824	-1.94(-1.22%)
May 22, 2019	160.07	160.62	158.95	159.26	1,215,410	-0.54(-0.34%)
May 21, 2019	160.18	160.78	158.96	159.80	1,256,704	+0.72(+0.45%)
May 20, 2019	158.80	160.08	157.41	159.07	1,503,097	-0.23(-0.14%)
May 17, 2019	160.45	163.31	159.26	159.30	1,862,194	-2.93(-1.80%)
May 16, 2019	161.56	164.41	159.84	162.23	1,804,039	+0.69(+0.43%)
May 15, 2019	158.52	161.73	158.28	161.54	1,423,606	+2.82(+1.78%)
May 14, 2019	157.34	159.36	157.06	158.71	1,937,991	+1.81(+1.15%)
May 13, 2019	153.49	157.05	152.85	156.91	2,564,878	+0.71(+0.46%)
May 10, 2019	156.34	157.42	153.47	156.20	2,754,360	-0.93(-0.59%)
May 09, 2019	157.76	157.76	154.83	157.13	1,995,505	-1.35(-0.85%)
May 08, 2019	158.83	160.43	157.99	158.48	2,261,685	-0.51(-0.32%)
May 07, 2019	160.43	160.69	157.25	158.99	2,645,208	-2.62(-1.62%)
May 06, 2019	162.34	164.06	160.62	161.61	2,279,292	-4.16(-2.51%)
May 03, 2019	162.54	165.96	161.33	165.78	1,382,914	+3.97(+2.45%)
May 02, 2019	160.43	162.00	158.42	161.80	2,445,196	-0.05(-0.03%)

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.