Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	178.62	184.28	178.34	182.93	254,912	+4.68(+2.62%)
Jun 29, 2020	175.53	180.52	174.37	178.26	219,964	+4.33(+2.49%)
Jun 26, 2020	178.77	180.32	172.73	173.93	610,713	-6.13(-3.41%)
Jun 25, 2020	178.38	180.06	175.60	180.06	245,420	+1.97(+1.10%)
Jun 24, 2020	183.52	183.52	176.82	178.09	276,411	-6.16(-3.34%)
Jun 23, 2020	188.85	189.47	184.08	184.25	290,256	-1.74(-0.93%)
Jun 22, 2020	186.41	187.66	182.76	185.99	293,059	-0.85(-0.45%)
Jun 19, 2020	190.45	191.16	186.10	186.84	372,297	-0.47(-0.25%)
Jun 18, 2020	187.04	188.56	185.43	187.31	250,323	+0.14(+0.07%)
Jun 17, 2020	187.41	191.06	186.54	187.18	239,118	-3.24(-1.70%)
Jun 16, 2020	191.00	192.85	186.61	190.42	393,432	+5.18(+2.80%)
Jun 15, 2020	176.06	186.90	175.62	185.24	246,910	+6.19(+3.46%)
Jun 12, 2020	187.44	187.44	174.88	179.05	323,556	-2.67(-1.47%)
Jun 11, 2020	182.90	185.02	181.33	181.72	359,275	-7.86(-4.15%)
Jun 10, 2020	191.53	192.92	189.34	189.58	447,598	-3.07(-1.59%)
Jun 09, 2020	190.67	195.49	189.99	192.64	384,953	-1.16(-0.60%)
Jun 08, 2020	193.06	196.40	192.50	193.80	341,165	+0.33(+0.17%)
Jun 05, 2020	186.87	195.16	186.02	193.47	454,327	+9.76(+5.31%)
Jun 04, 2020	184.19	186.10	181.38	183.72	342,544	-2.32(-1.25%)
Jun 03, 2020	181.80	186.76	181.28	186.04	369,843	+4.96(+2.74%)
Jun 02, 2020	178.09	181.45	176.91	181.08	466,113	+2.34(+1.31%)
Jun 01, 2020	181.40	183.16	178.55	178.74	512,878	-2.88(-1.59%)
May 29, 2020	175.50	182.02	173.63	181.62	3,100,128	+5.76(+3.27%)
May 28, 2020	172.96	178.74	171.47	175.87	514,193	+3.74(+2.17%)
May 27, 2020	172.69	172.90	168.35	172.12	490,665	+1.05(+0.61%)
May 26, 2020	170.46	173.52	170.17	171.07	394,402	+3.14(+1.87%)
May 22, 2020	170.27	170.27	166.07	167.93	248,682	-0.86(-0.51%)
May 21, 2020	170.66	172.71	167.45	168.79	533,216	+0.93(+0.56%)
May 20, 2020	169.62	170.80	167.40	167.85	351,089	+1.93(+1.17%)
May 19, 2020	168.37	170.16	165.80	165.92	329,024	-0.55(-0.33%)
May 18, 2020	161.80	168.18	159.08	166.47	323,000	+10.14(+6.49%)
May 15, 2020	152.75	157.65	152.03	156.33	435,982	+0.10(+0.06%)
May 14, 2020	151.26	156.50	147.22	156.23	260,391	+2.22(+1.44%)
May 13, 2020	154.63	158.49	153.09	154.01	369,818	-0.74(-0.48%)
May 12, 2020	162.82	162.82	154.58	154.75	194,333	-6.59(-4.09%)
May 11, 2020	158.54	162.58	156.86	161.34	314,620	+1.31(+0.82%)
May 08, 2020	157.99	160.04	156.54	160.03	281,544	+5.84(+3.79%)
May 07, 2020	157.00	158.32	153.94	154.19	191,751	+0.06(+0.04%)
May 06, 2020	153.72	155.57	150.21	154.13	260,761	+2.23(+1.47%)
May 05, 2020	152.34	154.89	151.14	151.90	182,856	+0.91(+0.61%)
May 04, 2020	151.21	151.57	149.47	150.99	201,821	-0.90(-0.59%)
May 01, 2020	152.36	154.16	149.78	151.88	185,617	-2.94(-1.90%)
Apr 30, 2020	155.40	157.71	153.04	154.83	405,732	-4.03(-2.54%)
Apr 29, 2020	158.29	159.90	155.18	158.86	239,931	+4.96(+3.22%)
Apr 28, 2020	156.72	160.06	153.05	153.90	269,912	-1.74(-1.12%)
Apr 27, 2020	151.09	157.06	151.09	155.64	207,898	+5.10(+3.39%)
Apr 24, 2020	149.15	151.15	147.20	150.54	215,549	+1.01(+0.68%)
Apr 23, 2020	148.65	152.96	147.62	149.53	265,971	+2.48(+1.69%)
Apr 22, 2020	146.58	149.03	143.66	147.05	201,968	+1.54(+1.06%)
Apr 21, 2020	143.13	146.77	140.05	145.51	356,532	-0.61(-0.42%)
Apr 20, 2020	142.51	147.88	139.53	146.13	255,131	-0.59(-0.40%)
Apr 17, 2020	147.50	148.03	144.33	146.72	412,910	+5.97(+4.24%)
Apr 16, 2020	136.60	141.08	134.80	140.75	384,400	+5.00(+3.69%)
Apr 15, 2020	134.20	137.46	129.94	135.75	208,770	-3.58(-2.57%)
Apr 14, 2020	138.62	142.41	138.62	139.33	400,719	+3.26(+2.40%)
Apr 13, 2020	144.72	144.89	134.95	136.06	281,939	-10.77(-7.33%)
Apr 09, 2020	143.50	147.16	142.82	146.83	251,508	+5.06(+3.57%)
Apr 08, 2020	139.20	142.66	136.27	141.77	235,825	+4.50(+3.28%)
Apr 07, 2020	138.56	143.10	137.21	137.27	322,041	+2.86(+2.13%)
Apr 06, 2020	129.90	135.54	128.70	134.41	342,168	+11.80(+9.62%)
Apr 03, 2020	123.42	125.40	120.66	122.61	210,560	-0.45(-0.37%)
Apr 02, 2020	120.54	125.44	116.34	123.06	277,880	+2.78(+2.31%)

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.