Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	133.32	134.09	130.83	134.09	500	+0.09(+0.07%)
May 28, 2020	132.74	135.15	132.74	134.00	847	-0.53(-0.39%)
May 27, 2020	134.94	135.25	133.20	134.53	1,457	-2.17(-1.59%)
May 26, 2020	138.97	139.31	136.70	136.70	680	+1.38(+1.02%)
May 22, 2020	136.09	136.09	135.09	135.32	100	-5.69(-4.03%)
May 21, 2020	143.59	143.59	139.51	141.01	1,951	-5.59(-3.81%)
May 20, 2020	147.20	148.28	146.57	146.60	1,068	+0.98(+0.67%)
May 19, 2020	144.60	146.44	144.49	145.62	1,280	+1.38(+0.96%)
May 18, 2020	142.45	144.34	142.24	144.24	1,384	-10.93(-7.05%)
May 15, 2020	156.30	156.41	153.86	155.17	14,700	+1.37(+0.89%)
May 14, 2020	151.42	153.80	150.40	153.80	261	+2.41(+1.59%)
May 13, 2020	154.64	154.64	151.27	151.39	784	-0.84(-0.55%)
May 12, 2020	154.41	154.66	152.23	152.23	474	-0.85(-0.56%)
May 11, 2020	158.61	158.61	152.66	153.08	838	+4.55(+3.06%)
May 08, 2020	149.93	150.28	146.78	148.53	100	+3.32(+2.29%)
May 07, 2020	145.68	145.95	145.16	145.21	178	+1.03(+0.72%)
May 06, 2020	145.85	145.85	144.06	144.17	1,205	+5.13(+3.69%)
May 05, 2020	139.05	139.51	138.19	139.04	334	+5.10(+3.81%)
May 04, 2020	133.73	133.94	132.81	133.94	1,757	+0.95(+0.71%)
May 01, 2020	133.53	134.32	132.73	132.99	4,400	-6.50(-4.66%)
Apr 30, 2020	142.67	143.24	139.46	139.49	624	-3.31(-2.32%)
Apr 29, 2020	143.23	143.78	142.37	142.80	606	+1.88(+1.33%)
Apr 28, 2020	142.14	142.84	140.68	140.92	783	+1.17(+0.84%)
Apr 27, 2020	139.09	141.78	139.09	139.75	345	+1.56(+1.13%)
Apr 24, 2020	135.78	138.62	135.78	138.19	400	+1.26(+0.92%)
Apr 23, 2020	138.18	138.43	135.74	136.93	1,091	-0.72(-0.52%)
Apr 22, 2020	137.63	138.57	137.16	137.65	1,158	+0.86(+0.63%)
Apr 21, 2020	136.85	137.80	135.62	136.79	1,182	-5.65(-3.97%)
Apr 20, 2020	143.01	144.88	142.44	142.44	1,428	-2.50(-1.72%)
Apr 17, 2020	144.96	145.09	144.05	144.94	1,900	+5.11(+3.65%)
Apr 16, 2020	140.52	140.82	139.65	139.83	149	-2.04(-1.44%)
Apr 15, 2020	141.42	142.83	140.38	141.87	1,361	+0.08(+0.06%)
Apr 14, 2020	144.13	144.13	141.00	141.79	1,821	-3.17(-2.19%)
Apr 13, 2020	142.99	144.96	140.17	144.96	572	+1.77(+1.23%)
Apr 09, 2020	142.76	145.73	142.76	143.19	400	-2.25(-1.55%)
Apr 08, 2020	144.02	146.22	143.29	145.44	972	-1.56(-1.06%)
Apr 07, 2020	150.04	150.13	146.66	147.00	1,108	+4.44(+3.12%)
Apr 06, 2020	141.37	143.61	141.37	142.56	1,765	+7.48(+5.54%)
Apr 03, 2020	137.21	137.21	134.83	135.08	300	-3.82(-2.75%)
Apr 02, 2020	139.26	139.26	136.37	138.90	1,309	+8.94(+6.88%)
Apr 01, 2020	134.09	134.63	129.92	129.96	1,266	-4.18(-3.12%)
Mar 31, 2020	135.24	136.15	133.00	134.14	428	+1.25(+0.94%)
Mar 30, 2020	139.88	139.88	130.51	132.89	623	+0.98(+0.74%)
Mar 27, 2020	139.68	139.68	131.91	131.91	700	-14.55(-9.93%)
Mar 26, 2020	140.55	146.45	140.04	146.45	1,383	+8.35(+6.05%)
Mar 25, 2020	140.39	144.66	137.97	138.10	1,368	+1.60(+1.17%)
Mar 24, 2020	137.35	138.02	134.91	136.50	1,131	+11.91(+9.56%)
Mar 23, 2020	128.10	128.10	122.39	124.59	816	-2.46(-1.94%)
Mar 20, 2020	130.98	135.88	126.62	127.05	600	+1.83(+1.46%)
Mar 19, 2020	112.47	129.24	112.47	125.22	10,842	+10.07(+8.74%)
Mar 18, 2020	117.77	119.51	113.60	115.15	11,167	-19.85(-14.71%)
Mar 17, 2020	132.37	136.36	132.37	135.01	1,333	+9.13(+7.25%)
Mar 16, 2020	130.09	131.54	124.72	125.88	139	-26.36(-17.31%)
Mar 13, 2020	151.19	152.49	146.36	152.24	900	+10.97(+7.77%)
Mar 12, 2020	137.81	141.26	137.21	141.26	2,744	-18.93(-11.82%)
Mar 11, 2020	159.35	161.20	158.10	160.19	1,660	-7.64(-4.55%)
Mar 10, 2020	160.26	168.47	160.26	167.83	829	+12.62(+8.13%)
Mar 09, 2020	157.00	159.38	150.79	155.22	506	-7.62(-4.68%)
Mar 06, 2020	163.01	164.01	162.01	162.84	700	-1.79(-1.09%)
Mar 05, 2020	168.29	168.49	164.60	164.63	630	-2.12(-1.27%)
Mar 04, 2020	165.38	166.76	165.00	166.75	28,802	+3.90(+2.39%)
Mar 03, 2020	163.86	165.65	161.34	162.85	2,830	-0.86(-0.53%)

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.