Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	123.97	125.41	122.58	125.07	8,700,808	+1.41(+1.14%)
Jun 29, 2020	123.39	124.24	122.71	123.65	5,969,660	+1.09(+0.89%)
Jun 26, 2020	124.09	124.15	121.86	122.56	14,448,851	-1.65(-1.33%)
Jun 25, 2020	125.01	125.01	122.32	124.21	8,343,662	-0.13(-0.11%)
Jun 24, 2020	126.45	126.45	123.37	124.34	9,232,856	-2.70(-2.13%)
Jun 23, 2020	127.83	128.13	126.89	127.05	6,658,331	-0.47(-0.37%)
Jun 22, 2020	127.59	127.76	126.31	127.52	5,942,365	-0.39(-0.31%)
Jun 19, 2020	129.65	129.73	127.40	127.91	13,711,549	+0.37(+0.29%)
Jun 18, 2020	126.75	128.17	126.17	127.54	5,392,709	-0.54(-0.42%)
Jun 17, 2020	128.86	129.32	127.59	128.08	5,730,603	-0.39(-0.31%)
Jun 16, 2020	128.14	129.32	126.97	128.47	8,523,196	+2.86(+2.27%)
Jun 15, 2020	125.39	126.64	123.96	125.62	9,730,494	-0.80(-0.63%)
Jun 12, 2020	127.03	127.80	124.75	126.42	9,768,439	+1.14(+0.91%)
Jun 11, 2020	132.14	132.66	125.17	125.28	13,392,364	-6.16(-4.69%)
Jun 10, 2020	130.38	133.43	130.38	131.44	11,391,329	+1.64(+1.26%)
Jun 09, 2020	131.84	132.80	129.53	129.81	9,273,156	-0.72(-0.55%)
Jun 08, 2020	129.73	131.27	129.61	130.53	8,495,178	-0.47(-0.36%)
Jun 05, 2020	131.34	133.08	130.38	131.00	10,935,731	+0.51(+0.39%)
Jun 04, 2020	130.55	131.95	129.47	130.49	9,186,884	-1.71(-1.29%)
Jun 03, 2020	132.08	132.63	130.24	132.20	7,127,281	+0.36(+0.27%)
Jun 02, 2020	130.78	131.93	129.95	131.84	6,830,361	+0.94(+0.72%)
Jun 01, 2020	130.99	131.92	129.85	130.90	6,906,723	-1.39(-1.05%)
May 29, 2020	131.58	132.82	129.25	132.29	9,563,676	+1.58(+1.21%)
May 28, 2020	129.86	131.72	129.67	130.70	6,960,277	+1.85(+1.44%)
May 27, 2020	128.35	129.17	127.18	128.85	8,937,517	+0.29(+0.23%)
May 26, 2020	130.01	130.23	128.33	128.56	7,951,871	+0.17(+0.13%)
May 22, 2020	128.57	130.09	128.12	128.39	6,905,025	-1.18(-0.91%)
May 21, 2020	131.16	131.16	128.79	129.57	7,343,007	-0.86(-0.66%)
May 20, 2020	132.26	132.82	130.07	130.43	6,466,335	-1.18(-0.90%)
May 19, 2020	132.57	133.45	131.07	131.62	6,914,178	-1.32(-1.00%)
May 18, 2020	134.68	135.68	132.89	132.94	8,365,883	+0.07(+0.05%)
May 15, 2020	130.60	132.90	128.65	132.87	11,707,868	+2.47(+1.90%)
May 14, 2020	128.41	130.50	127.41	130.40	7,779,014	+0.45(+0.35%)
May 13, 2020	129.02	131.55	128.96	129.94	7,890,690	-0.01(-0.01%)
May 12, 2020	132.57	132.78	129.86	129.95	7,967,589	-1.74(-1.32%)
May 11, 2020	131.11	132.57	130.82	131.69	6,665,602	+0.36(+0.28%)
May 08, 2020	131.53	131.76	130.62	131.33	5,335,592	+0.98(+0.75%)
May 07, 2020	131.92	132.06	129.94	130.35	6,307,419	-0.43(-0.33%)
May 06, 2020	132.48	132.76	130.75	130.78	7,009,723	-1.25(-0.95%)
May 05, 2020	131.60	133.17	131.28	132.04	7,429,862	+1.09(+0.83%)
May 04, 2020	131.39	131.67	129.91	130.95	8,149,919	-0.02(-0.01%)
May 01, 2020	132.15	132.19	129.65	130.97	8,275,466	-1.54(-1.17%)
Apr 30, 2020	131.12	132.86	129.97	132.51	16,790,240	-0.18(-0.13%)
Apr 29, 2020	133.70	133.92	131.74	132.69	10,509,956	-1.02(-0.76%)
Apr 28, 2020	133.58	135.22	133.10	133.71	9,689,510	-2.56(-1.88%)
Apr 27, 2020	136.73	137.82	136.01	136.27	10,102,585	-0.50(-0.37%)
Apr 24, 2020	137.40	138.04	135.69	136.77	9,798,563	-0.58(-0.42%)
Apr 23, 2020	136.23	138.66	135.75	137.35	12,074,381	+2.23(+1.65%)
Apr 22, 2020	134.96	136.90	134.01	135.12	13,040,193	+2.92(+2.21%)
Apr 21, 2020	132.59	133.93	131.22	132.20	11,266,504	-1.76(-1.31%)
Apr 20, 2020	133.30	135.13	132.56	133.96	13,842,164	-0.31(-0.23%)
Apr 17, 2020	134.24	134.51	132.13	134.26	12,364,117	+2.08(+1.57%)
Apr 16, 2020	130.99	133.08	129.34	132.19	13,770,837	+1.78(+1.36%)
Apr 15, 2020	129.17	130.63	126.78	130.41	13,542,795	+1.44(+1.12%)
Apr 14, 2020	128.44	130.20	127.22	128.97	15,662,496	+5.53(+4.48%)
Apr 13, 2020	123.65	124.96	121.74	123.44	9,225,800	-1.29(-1.03%)
Apr 09, 2020	127.19	128.44	123.89	124.73	12,598,718	-1.79(-1.42%)
Apr 08, 2020	121.66	127.30	121.26	126.53	12,179,145	+5.11(+4.20%)
Apr 07, 2020	123.52	125.44	121.23	121.42	13,089,486	-2.01(-1.63%)
Apr 06, 2020	121.01	124.50	119.71	123.44	16,974,856	+4.94(+4.17%)
Apr 03, 2020	116.92	119.04	116.21	118.50	11,402,954	+0.90(+0.77%)
Apr 02, 2020	114.04	118.35	112.36	117.60	13,126,713	+3.83(+3.37%)

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.