Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	211.00	212.08	208.14	212.08	8,609	+2.00(+0.95%)
May 28, 2020	214.60	215.76	209.58	210.08	15,001	-2.65(-1.25%)
May 27, 2020	211.88	212.90	206.38	212.73	5,816	+3.15(+1.50%)
May 26, 2020	212.73	212.73	209.58	209.58	4,813	+3.09(+1.49%)
May 22, 2020	204.77	206.50	204.77	206.50	8,709	+1.81(+0.88%)
May 21, 2020	204.63	205.62	204.63	204.69	12,080	+0.19(+0.09%)
May 20, 2020	205.64	205.64	203.35	204.49	12,175	+3.70(+1.84%)
May 19, 2020	203.10	203.77	200.80	200.80	2,518	-1.91(-0.94%)
May 18, 2020	201.34	204.01	201.34	202.71	20,617	+7.64(+3.92%)
May 15, 2020	192.13	195.07	192.13	195.07	3,203	+3.66(+1.91%)
May 14, 2020	186.61	191.41	184.69	191.41	5,409	+0.33(+0.17%)
May 13, 2020	195.44	196.11	190.12	191.08	11,317	-5.37(-2.73%)
May 12, 2020	202.50	202.50	196.45	196.45	10,539	-6.00(-2.96%)
May 11, 2020	198.84	203.47	198.84	202.45	5,885	+2.33(+1.16%)
May 08, 2020	198.83	200.34	197.22	200.12	3,303	+4.98(+2.55%)
May 07, 2020	194.38	196.32	194.30	195.14	3,530	+2.49(+1.29%)
May 06, 2020	193.09	193.87	190.97	192.65	2,865	+2.29(+1.20%)
May 05, 2020	191.31	192.46	189.32	190.36	4,948	+3.90(+2.09%)
May 04, 2020	184.09	186.47	183.44	186.47	5,974	+1.74(+0.94%)
May 01, 2020	187.84	187.84	183.15	184.73	4,504	-6.70(-3.50%)
Apr 30, 2020	196.44	196.44	191.43	191.43	5,568	-5.81(-2.95%)
Apr 29, 2020	196.79	198.39	193.74	197.24	4,023	+6.82(+3.58%)
Apr 28, 2020	195.23	195.23	189.92	190.42	13,807	-0.81(-0.43%)
Apr 27, 2020	185.81	191.77	185.81	191.24	2,978	+6.59(+3.57%)
Apr 24, 2020	183.00	185.17	183.00	184.65	2,102	+3.48(+1.92%)
Apr 23, 2020	181.42	183.32	180.89	181.18	4,846	+1.38(+0.77%)
Apr 22, 2020	178.01	180.13	178.01	179.80	1,853	+4.22(+2.41%)
Apr 21, 2020	173.90	176.28	173.90	175.57	3,011	-5.70(-3.14%)
Apr 20, 2020	181.04	183.51	179.02	181.27	14,047	-0.21(-0.12%)
Apr 17, 2020	180.50	181.48	179.46	181.48	4,104	+6.09(+3.47%)
Apr 16, 2020	174.89	175.39	172.51	175.39	5,453	+1.21(+0.70%)
Apr 15, 2020	174.14	176.02	173.11	174.18	4,297	-5.39(-3.00%)
Apr 14, 2020	178.28	180.89	177.54	179.57	14,460	+5.56(+3.20%)
Apr 13, 2020	176.06	177.21	171.75	174.01	16,462	-3.07(-1.73%)
Apr 09, 2020	176.03	180.56	175.26	177.08	8,709	+5.18(+3.01%)
Apr 08, 2020	171.65	171.90	171.65	171.90	3,872	+6.99(+4.24%)
Apr 07, 2020	168.00	171.19	164.29	164.91	14,314	-0.29(-0.18%)
Apr 06, 2020	158.37	165.21	158.37	165.21	2,110	+11.79(+7.68%)
Apr 03, 2020	155.25	157.58	151.79	153.42	4,404	-3.67(-2.34%)
Apr 02, 2020	153.42	158.47	153.42	157.09	9,528	+1.12(+0.72%)
Apr 01, 2020	155.16	161.06	155.16	155.97	6,534	-10.08(-6.07%)
Mar 31, 2020	167.62	168.96	165.91	166.06	4,472	-1.72(-1.03%)
Mar 30, 2020	162.90	167.78	162.90	167.78	9,821	+4.50(+2.75%)
Mar 27, 2020	164.21	166.47	161.58	163.28	29,331	-4.84(-2.88%)
Mar 26, 2020	162.83	168.11	159.83	168.11	9,894	+7.24(+4.50%)
Mar 25, 2020	162.20	165.65	156.60	160.88	11,512	+3.65(+2.32%)
Mar 24, 2020	149.54	157.97	149.54	157.23	25,644	+15.25(+10.74%)
Mar 23, 2020	145.32	145.32	139.21	141.97	11,205	-2.17(-1.50%)
Mar 20, 2020	152.18	152.66	143.55	144.14	8,712	-5.07(-3.40%)
Mar 19, 2020	142.79	149.21	137.98	149.21	9,981	+6.74(+4.73%)
Mar 18, 2020	146.73	146.73	133.08	142.47	14,975	-8.27(-5.49%)
Mar 17, 2020	146.65	151.67	140.95	150.73	8,390	+6.53(+4.53%)
Mar 16, 2020	149.90	155.16	144.10	144.20	19,644	-22.17(-13.32%)
Mar 13, 2020	171.91	171.91	152.59	166.37	34,850	+10.68(+6.86%)
Mar 12, 2020	164.76	165.22	150.56	155.69	67,851	-18.87(-10.81%)
Mar 11, 2020	181.47	181.78	172.46	174.56	6,944	-11.23(-6.04%)
Mar 10, 2020	185.38	185.79	176.72	185.79	12,807	+7.29(+4.08%)
Mar 09, 2020	180.50	191.19	178.50	178.50	11,566	-17.45(-8.90%)
Mar 06, 2020	193.35	196.63	192.08	195.95	8,111	-3.66(-1.83%)
Mar 05, 2020	202.64	203.36	198.31	199.61	13,129	-5.92(-2.88%)
Mar 04, 2020	202.71	205.53	200.77	205.53	22,945	+6.54(+3.29%)
Mar 03, 2020	202.88	205.97	198.26	198.99	8,358	-4.07(-2.01%)

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.