Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	116.19	118.45	115.71	117.96	2,090,823	+1.72(+1.48%)
Jun 29, 2020	116.37	116.61	113.85	116.24	1,158,748	+0.14(+0.12%)
Jun 26, 2020	116.80	118.22	115.23	116.10	2,484,715	-1.34(-1.14%)
Jun 25, 2020	116.86	117.69	115.14	117.44	1,451,989	+0.82(+0.70%)
Jun 24, 2020	118.41	119.36	115.34	116.62	2,594,659	-1.79(-1.51%)
Jun 23, 2020	118.79	119.68	117.71	118.41	1,538,948	+0.71(+0.60%)
Jun 22, 2020	117.31	118.28	115.61	117.70	1,711,274	+0.21(+0.18%)
Jun 19, 2020	122.55	122.55	116.71	117.49	3,975,565	-1.61(-1.36%)
Jun 18, 2020	120.14	120.83	118.38	119.10	1,543,561	-1.51(-1.25%)
Jun 17, 2020	119.78	121.76	119.18	120.62	1,946,622	+2.17(+1.83%)
Jun 16, 2020	121.62	123.04	116.05	118.45	2,725,891	+1.06(+0.90%)
Jun 15, 2020	113.83	117.45	113.32	117.39	2,575,307	+0.31(+0.26%)
Jun 12, 2020	117.31	118.29	113.94	117.08	2,643,620	+3.26(+2.86%)
Jun 11, 2020	117.80	118.80	113.53	113.83	3,204,687	-7.86(-6.46%)
Jun 10, 2020	124.61	124.92	121.45	121.69	2,696,584	-2.41(-1.94%)
Jun 09, 2020	123.25	125.58	121.88	124.09	2,188,383	-0.21(-0.17%)
Jun 08, 2020	126.44	127.52	122.48	124.31	2,943,255	-1.31(-1.04%)
Jun 05, 2020	120.50	127.20	120.39	125.62	3,853,730	+6.91(+5.82%)
Jun 04, 2020	116.39	118.80	116.39	118.71	2,401,103	+1.30(+1.11%)
Jun 03, 2020	115.32	118.55	115.10	117.41	2,406,403	+3.22(+2.82%)
Jun 02, 2020	110.35	114.31	109.49	114.19	2,197,333	+4.31(+3.92%)
Jun 01, 2020	109.00	110.36	107.76	109.88	1,218,796	+0.52(+0.47%)
May 29, 2020	106.90	110.18	105.90	109.36	2,867,345	+2.83(+2.66%)
May 28, 2020	109.60	110.94	105.84	106.53	2,166,989	-3.28(-2.99%)
May 27, 2020	108.98	109.95	105.72	109.81	2,289,287	+1.21(+1.11%)
May 26, 2020	110.71	111.98	108.30	108.60	1,753,181	+0.65(+0.60%)
May 22, 2020	105.94	108.60	104.38	107.96	1,632,629	+2.97(+2.83%)
May 21, 2020	108.23	109.03	104.99	104.99	1,415,046	-3.30(-3.05%)
May 20, 2020	105.58	108.44	104.82	108.29	1,921,525	+4.86(+4.70%)
May 19, 2020	103.25	106.16	103.24	103.43	1,803,937	-0.13(-0.12%)
May 18, 2020	100.48	104.32	100.15	103.56	2,324,103	+5.95(+6.09%)
May 15, 2020	96.03	97.92	95.30	97.61	2,212,624	-1.96(-1.97%)
May 14, 2020	96.40	99.67	94.03	99.57	2,331,135	+2.02(+2.07%)
May 13, 2020	99.77	100.50	95.73	97.55	2,281,756	-1.84(-1.85%)
May 12, 2020	102.46	103.60	99.38	99.38	1,969,413	-2.08(-2.05%)
May 11, 2020	101.03	102.56	99.81	101.46	2,380,635	-0.74(-0.73%)
May 08, 2020	99.43	102.27	98.34	102.21	2,311,323	+4.62(+4.74%)
May 07, 2020	98.76	99.51	97.21	97.58	1,702,804	+0.27(+0.27%)
May 06, 2020	97.94	99.38	96.87	97.32	3,286,602	+1.09(+1.14%)
May 05, 2020	95.62	99.73	94.87	96.22	5,798,564	+4.69(+5.12%)
May 04, 2020	90.24	92.13	88.89	91.54	3,671,544	+0.72(+0.79%)
May 01, 2020	92.62	93.47	90.43	90.82	2,566,940	-4.64(-4.86%)
Apr 30, 2020	97.23	97.37	94.77	95.46	2,777,364	-2.15(-2.20%)
Apr 29, 2020	94.05	98.19	94.05	97.61	2,232,555	+5.10(+5.51%)
Apr 28, 2020	92.81	95.43	92.11	92.51	2,398,630	+2.10(+2.33%)
Apr 27, 2020	89.87	91.39	89.65	90.41	2,299,521	+1.72(+1.94%)
Apr 24, 2020	85.81	88.94	84.96	88.69	1,586,695	+3.42(+4.01%)
Apr 23, 2020	85.60	86.93	84.90	85.27	1,586,804	-0.14(-0.16%)
Apr 22, 2020	83.63	85.84	83.36	85.41	2,472,678	+4.45(+5.49%)
Apr 21, 2020	84.08	84.67	80.94	80.96	1,970,082	-4.07(-4.79%)
Apr 20, 2020	86.23	87.22	84.77	85.03	1,508,544	-2.64(-3.01%)
Apr 17, 2020	89.08	89.72	85.92	87.67	2,134,601	+0.36(+0.41%)
Apr 16, 2020	86.11	87.82	84.77	87.31	1,649,254	+1.97(+2.30%)
Apr 15, 2020	85.89	86.33	82.81	85.34	2,175,735	-2.97(-3.36%)
Apr 14, 2020	87.77	88.10	84.20	88.31	3,149,977	+5.17(+6.22%)
Apr 13, 2020	82.71	83.51	81.47	83.14	2,109,661	+0.48(+0.58%)
Apr 09, 2020	87.16	87.58	81.59	82.66	3,051,622	-2.80(-3.28%)
Apr 08, 2020	84.18	86.75	81.92	85.46	2,591,538	+2.82(+3.41%)
Apr 07, 2020	85.36	86.27	82.30	82.64	2,427,191	+0.12(+0.14%)
Apr 06, 2020	77.23	82.91	76.90	82.52	2,920,053	+8.73(+11.83%)
Apr 03, 2020	76.04	76.94	73.07	73.79	2,265,184	-2.82(-3.68%)
Apr 02, 2020	75.21	77.28	74.53	76.61	2,454,991	+0.85(+1.12%)

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.