Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	138.00	141.64	138.00	141.64	2,746	+2.96(+2.13%)
Jun 29, 2020	136.79	138.68	136.79	138.68	1,831	+1.85(+1.35%)
Jun 26, 2020	138.64	138.64	135.42	136.83	1,900	-3.04(-2.18%)
Jun 25, 2020	136.38	139.87	136.38	139.87	1,897	+1.11(+0.80%)
Jun 24, 2020	142.16	142.26	138.17	138.76	3,462	-6.52(-4.49%)
Jun 23, 2020	145.07	145.80	144.66	145.28	1,180	+1.97(+1.37%)
Jun 22, 2020	143.50	143.75	140.00	143.31	3,760	-1.07(-0.74%)
Jun 19, 2020	148.14	148.14	143.04	144.38	3,400	-0.04(-0.03%)
Jun 18, 2020	143.33	144.62	142.56	144.42	7,605	-0.54(-0.37%)
Jun 17, 2020	147.56	147.56	144.25	144.97	4,004	-0.36(-0.25%)
Jun 16, 2020	146.29	147.41	144.71	145.33	5,338	+4.46(+3.17%)
Jun 15, 2020	135.75	141.47	135.75	140.87	1,983	+1.43(+1.02%)
Jun 12, 2020	141.80	142.60	137.67	139.44	6,500	+1.37(+0.99%)
Jun 11, 2020	145.76	147.27	137.60	138.07	3,415	-14.17(-9.31%)
Jun 10, 2020	155.61	155.61	152.24	152.24	5,064	-2.27(-1.47%)
Jun 09, 2020	155.61	155.61	153.88	154.51	5,538	-4.77(-2.99%)
Jun 08, 2020	155.06	159.28	155.02	159.28	2,920	+4.34(+2.80%)
Jun 05, 2020	153.72	155.98	151.00	154.94	7,000	+5.31(+3.55%)
Jun 04, 2020	147.08	149.63	146.97	149.63	4,189	+1.41(+0.95%)
Jun 03, 2020	146.25	148.22	146.25	148.22	4,117	+4.35(+3.03%)
Jun 02, 2020	142.01	143.86	140.99	143.86	3,773	+1.96(+1.38%)
Jun 01, 2020	139.41	141.90	139.41	141.90	18,390	+1.35(+0.96%)
May 29, 2020	137.94	140.55	136.21	140.55	2,800	+1.44(+1.04%)
May 28, 2020	140.00	141.44	138.72	139.11	10,269	+1.49(+1.08%)
May 27, 2020	136.60	137.62	135.27	137.62	10,151	+2.17(+1.60%)
May 26, 2020	135.49	136.00	134.05	135.45	15,665	+6.55(+5.08%)
May 22, 2020	127.96	129.00	127.51	128.90	7,000	-0.54(-0.42%)
May 21, 2020	131.12	131.71	129.17	129.44	3,837	-2.44(-1.85%)
May 20, 2020	132.41	132.89	131.04	131.88	20,469	+2.75(+2.13%)
May 19, 2020	132.04	132.04	129.13	129.13	45,111	-4.50(-3.37%)
May 18, 2020	130.85	133.63	130.00	133.63	24,499	+9.02(+7.24%)
May 15, 2020	121.12	126.15	121.12	124.61	7,200	+0.34(+0.27%)
May 14, 2020	120.34	124.95	119.60	124.27	174,770	-0.09(-0.08%)
May 13, 2020	128.43	128.43	123.77	124.36	455,180	-4.28(-3.32%)
May 12, 2020	132.40	132.68	128.64	128.64	226,087	-2.92(-2.22%)
May 11, 2020	129.86	131.62	118.63	131.56	103,396	+0.13(+0.10%)
May 08, 2020	129.68	131.43	129.26	131.43	4,700	+4.48(+3.53%)
May 07, 2020	128.56	128.56	125.82	126.95	8,602,569	+0.01(+0.00%)
May 06, 2020	129.06	129.06	126.19	126.94	6,345	-1.68(-1.30%)
May 05, 2020	129.73	130.89	128.62	128.62	8,523	+1.94(+1.53%)
May 04, 2020	126.65	126.84	125.23	126.68	4,733	-0.69(-0.55%)
May 01, 2020	130.22	130.22	126.71	127.38	4,700	-6.88(-5.13%)
Apr 30, 2020	133.48	136.32	132.63	134.26	6,331	-4.21(-3.04%)
Apr 29, 2020	137.01	140.31	136.65	138.47	15,924	+4.12(+3.07%)
Apr 28, 2020	136.09	136.93	133.74	134.35	19,660	+0.80(+0.60%)
Apr 27, 2020	130.08	134.27	130.08	133.55	30,797	+4.85(+3.77%)
Apr 24, 2020	126.90	129.62	125.47	128.70	52,800	+1.82(+1.43%)
Apr 23, 2020	128.46	130.80	126.63	126.88	12,513	+0.45(+0.36%)
Apr 22, 2020	126.42	127.51	125.25	126.43	12,167	+2.54(+2.05%)
Apr 21, 2020	124.51	127.40	122.33	123.89	17,956	-5.72(-4.41%)
Apr 20, 2020	129.51	132.20	129.13	129.61	16,120	-1.99(-1.51%)
Apr 17, 2020	130.60	132.68	129.00	131.60	43,800	+6.45(+5.16%)
Apr 16, 2020	126.20	126.20	123.55	125.15	16,475	-0.54(-0.43%)
Apr 15, 2020	125.98	128.03	124.86	125.69	11,564	-7.16(-5.39%)
Apr 14, 2020	130.40	133.04	129.73	132.85	14,978	+6.25(+4.93%)
Apr 13, 2020	126.75	128.65	123.61	126.60	15,053	-2.92(-2.25%)
Apr 09, 2020	126.71	132.22	126.71	129.52	50,900	+4.14(+3.31%)
Apr 08, 2020	122.60	126.21	120.00	125.38	12,262	+4.02(+3.31%)
Apr 07, 2020	126.84	127.43	120.46	121.36	18,052	+0.74(+0.61%)
Apr 06, 2020	116.82	120.62	114.51	120.62	19,297	+11.46(+10.50%)
Apr 03, 2020	110.40	112.00	107.10	109.16	12,900	-3.10(-2.76%)
Apr 02, 2020	106.27	112.51	106.27	112.25	50,266	+4.88(+4.54%)

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.