Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	602.87	610.20	600.13	608.42	70,162,200	+5.34(+0.89%)
May 28, 2020	602.84	610.62	600.68	603.08	40,080,296	+5.98(+1.00%)
May 27, 2020	587.98	597.31	584.81	597.10	37,547,136	+13.75(+2.36%)
May 26, 2020	588.97	593.26	581.88	583.35	39,097,208	-0.65(-0.11%)
May 22, 2020	584.00	584.00	584.00	584.00	37,577,400	+5.56(+0.96%)
May 21, 2020	582.10	582.10	574.87	578.44	30,048,848	-1.36(-0.23%)
May 20, 2020	573.72	580.41	571.01	579.80	28,823,716	+10.69(+1.88%)
May 19, 2020	576.69	579.37	569.01	569.11	27,831,836	-9.97(-1.72%)
May 18, 2020	574.95	581.83	571.12	579.08	30,434,236	+11.26(+1.98%)
May 15, 2020	553.35	567.93	551.71	567.82	33,285,400	+13.27(+2.39%)
May 14, 2020	554.80	559.22	544.58	554.55	30,821,312	-3.61(-0.65%)
May 13, 2020	567.05	568.74	555.97	558.16	35,372,920	-8.03(-1.42%)
May 12, 2020	574.24	576.81	566.11	566.19	22,615,770	-5.30(-0.93%)
May 11, 2020	574.78	576.11	569.52	571.49	28,939,292	-3.47(-0.60%)
May 08, 2020	577.81	578.64	572.61	574.96	17,936,800	+6.12(+1.08%)
May 07, 2020	568.64	574.04	565.70	568.84	17,288,740	+8.95(+1.60%)
May 06, 2020	568.80	570.16	559.79	559.89	13,424,683	-8.95(-1.57%)
May 05, 2020	573.52	577.04	568.33	568.84	15,094,250	-2.09(-0.37%)
May 04, 2020	567.60	574.32	562.38	570.93	21,811,780	+3.30(+0.58%)
May 01, 2020	574.73	581.28	565.96	567.63	15,345,600	-11.45(-1.98%)
Apr 30, 2020	578.37	582.23	573.88	579.08	23,112,030	-0.36(-0.06%)
Apr 29, 2020	578.57	584.01	572.55	579.44	43,015,192	+2.01(+0.35%)
Apr 28, 2020	580.40	580.40	572.81	577.43	28,666,286	+4.52(+0.79%)
Apr 27, 2020	579.78	579.93	571.30	572.91	22,946,358	-3.83(-0.66%)
Apr 24, 2020	569.21	579.31	569.21	576.74	19,493,600	+6.40(+1.12%)
Apr 23, 2020	574.00	579.64	570.31	570.34	13,950,019	-5.19(-0.90%)
Apr 22, 2020	572.37	578.51	565.09	575.53	12,076,449	+10.43(+1.85%)
Apr 21, 2020	568.84	571.88	563.36	565.10	11,757,833	-11.05(-1.92%)
Apr 20, 2020	583.60	584.62	575.85	576.15	12,342,862	-12.69(-2.16%)
Apr 17, 2020	582.87	590.23	570.56	588.84	17,471,900	+15.86(+2.77%)
Apr 16, 2020	568.77	575.00	561.97	572.98	13,000,798	+6.61(+1.17%)
Apr 15, 2020	568.44	571.72	564.21	566.37	13,090,168	-11.96(-2.07%)
Apr 14, 2020	568.81	578.91	565.46	578.33	18,064,100	+24.52(+4.43%)
Apr 13, 2020	554.51	556.71	548.73	553.81	12,467,899	-2.61(-0.47%)
Apr 09, 2020	556.42	556.42	556.42	556.42	17,532,936	-2.89(-0.52%)
Apr 08, 2020	556.61	561.69	549.27	559.31	15,049,811	+8.39(+1.52%)
Apr 07, 2020	561.00	567.87	550.64	550.92	20,508,064	-4.02(-0.72%)
Apr 06, 2020	549.56	558.78	545.43	554.94	16,560,329	+20.00(+3.74%)
Apr 03, 2020	527.97	537.98	524.18	534.94	14,988,300	+3.74(+0.70%)
Apr 02, 2020	516.56	534.16	515.88	531.20	20,172,684	+9.35(+1.79%)
Apr 01, 2020	520.40	526.82	515.02	521.85	19,066,142	-13.00(-2.43%)
Mar 31, 2020	541.45	542.66	532.52	534.85	18,587,102	-11.60(-2.12%)
Mar 30, 2020	534.59	547.04	533.44	546.45	17,628,932	+16.81(+3.17%)
Mar 27, 2020	526.72	545.52	519.55	529.64	19,494,800	-5.39(-1.01%)
Mar 26, 2020	510.34	538.13	508.15	535.03	30,078,796	+29.07(+5.75%)
Mar 25, 2020	501.55	524.16	493.72	505.96	27,340,056	+4.10(+0.82%)
Mar 24, 2020	493.86	513.38	484.00	501.86	26,624,672	+22.15(+4.62%)
Mar 23, 2020	494.52	502.92	473.31	479.71	26,498,046	-17.82(-3.58%)
Mar 20, 2020	528.25	528.25	494.79	497.53	34,847,400	-29.40(-5.58%)
Mar 19, 2020	536.08	539.85	513.86	526.93	33,515,194	-11.07(-2.06%)
Mar 18, 2020	535.72	556.91	522.39	538.00	35,244,688	-21.54(-3.85%)
Mar 17, 2020	529.71	567.56	517.93	559.54	31,563,150	+40.32(+7.77%)
Mar 16, 2020	528.11	540.24	514.11	519.22	26,760,570	-44.99(-7.97%)
Mar 13, 2020	532.31	564.80	522.88	564.21	31,689,800	+47.78(+9.25%)
Mar 12, 2020	540.34	546.28	513.12	516.43	26,616,932	-47.33(-8.40%)
Mar 11, 2020	591.74	591.74	555.34	563.76	22,310,700	-32.51(-5.45%)
Mar 10, 2020	592.69	597.56	569.15	596.27	18,864,152	+13.80(+2.37%)
Mar 09, 2020	610.25	610.25	578.30	582.47	19,203,216	-28.67(-4.69%)
Mar 06, 2020	593.23	613.45	587.31	611.14	18,984,000	+5.55(+0.92%)
Mar 05, 2020	620.83	621.31	600.15	605.59	18,530,520	-21.07(-3.36%)
Mar 04, 2020	613.80	626.91	610.29	626.66	18,592,504	+26.31(+4.38%)
Mar 03, 2020	607.91	617.29	593.86	600.35	21,626,752	-7.22(-1.19%)

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.