Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	137.94	140.55	136.21	140.55	2,800	+1.44(+1.04%)
May 28, 2020	140.00	141.44	138.72	139.11	10,269	+1.49(+1.08%)
May 27, 2020	136.60	137.62	135.27	137.62	10,151	+2.17(+1.60%)
May 26, 2020	135.49	136.00	134.05	135.45	15,665	+6.55(+5.08%)
May 22, 2020	127.96	129.00	127.51	128.90	7,000	-0.54(-0.42%)
May 21, 2020	131.12	131.71	129.17	129.44	3,837	-2.44(-1.85%)
May 20, 2020	132.41	132.89	131.04	131.88	20,469	+2.75(+2.13%)
May 19, 2020	132.04	132.04	129.13	129.13	45,111	-4.50(-3.37%)
May 18, 2020	130.85	133.63	130.00	133.63	24,499	+9.02(+7.24%)
May 15, 2020	121.12	126.15	121.12	124.61	7,200	+0.34(+0.27%)
May 14, 2020	120.34	124.95	119.60	124.27	174,770	-0.09(-0.08%)
May 13, 2020	128.43	128.43	123.77	124.36	455,180	-4.28(-3.32%)
May 12, 2020	132.40	132.68	128.64	128.64	226,087	-2.92(-2.22%)
May 11, 2020	129.86	131.62	118.63	131.56	103,396	+0.13(+0.10%)
May 08, 2020	129.68	131.43	129.26	131.43	4,700	+4.48(+3.53%)
May 07, 2020	128.56	128.56	125.82	126.95	8,602,569	+0.01(+0.00%)
May 06, 2020	129.06	129.06	126.19	126.94	6,345	-1.68(-1.30%)
May 05, 2020	129.73	130.89	128.62	128.62	8,523	+1.94(+1.53%)
May 04, 2020	126.65	126.84	125.23	126.68	4,733	-0.69(-0.55%)
May 01, 2020	130.22	130.22	126.71	127.38	4,700	-6.88(-5.13%)
Apr 30, 2020	133.48	136.32	132.63	134.26	6,331	-4.21(-3.04%)
Apr 29, 2020	137.01	140.31	136.65	138.47	15,924	+4.12(+3.07%)
Apr 28, 2020	136.09	136.93	133.74	134.35	19,660	+0.80(+0.60%)
Apr 27, 2020	130.08	134.27	130.08	133.55	30,797	+4.85(+3.77%)
Apr 24, 2020	126.90	129.62	125.47	128.70	52,800	+1.82(+1.43%)
Apr 23, 2020	128.46	130.80	126.63	126.88	12,513	+0.45(+0.36%)
Apr 22, 2020	126.42	127.51	125.25	126.43	12,167	+2.54(+2.05%)
Apr 21, 2020	124.51	127.40	122.33	123.89	17,956	-5.72(-4.41%)
Apr 20, 2020	129.51	132.20	129.13	129.61	16,120	-1.99(-1.51%)
Apr 17, 2020	130.60	132.68	129.00	131.60	43,800	+6.45(+5.16%)
Apr 16, 2020	126.20	126.20	123.55	125.15	16,475	-0.54(-0.43%)
Apr 15, 2020	125.98	128.03	124.86	125.69	11,564	-7.16(-5.39%)
Apr 14, 2020	130.40	133.04	129.73	132.85	14,978	+6.25(+4.93%)
Apr 13, 2020	126.75	128.65	123.61	126.60	15,053	-2.92(-2.25%)
Apr 09, 2020	126.71	132.22	126.71	129.52	50,900	+4.14(+3.31%)
Apr 08, 2020	122.60	126.21	120.00	125.38	12,262	+4.02(+3.31%)
Apr 07, 2020	126.84	127.43	120.46	121.36	18,052	+0.74(+0.61%)
Apr 06, 2020	116.82	120.62	114.51	120.62	19,297	+11.46(+10.50%)
Apr 03, 2020	110.40	112.00	107.10	109.16	12,900	-3.10(-2.76%)
Apr 02, 2020	106.27	112.51	106.27	112.25	50,266	+4.88(+4.54%)
Apr 01, 2020	108.50	109.62	85.63	107.38	3,440,900	-7.70(-6.69%)
Mar 31, 2020	115.86	117.45	113.91	115.08	13,988	-1.81(-1.55%)
Mar 30, 2020	111.89	116.89	110.80	116.89	18,743	+6.08(+5.49%)
Mar 27, 2020	108.00	117.04	108.00	110.80	20,600	-4.81(-4.16%)
Mar 26, 2020	101.10	115.61	101.10	115.61	38,470	+12.15(+11.75%)
Mar 25, 2020	99.43	110.00	95.97	103.46	29,316	+5.47(+5.58%)
Mar 24, 2020	81.63	97.99	81.63	97.99	27,454	+14.95(+18.00%)
Mar 23, 2020	83.66	88.41	76.73	83.04	36,566	-5.67(-6.39%)
Mar 20, 2020	99.07	99.07	88.15	88.71	24,100	-8.05(-8.32%)
Mar 19, 2020	88.20	102.12	88.20	96.76	47,393	+0.94(+0.98%)
Mar 18, 2020	93.54	102.97	89.48	95.82	27,024	-10.10(-9.53%)
Mar 17, 2020	86.37	107.00	85.55	105.92	27,503	+14.91(+16.38%)
Mar 16, 2020	96.20	104.00	84.66	91.01	25,065	-29.24(-24.32%)
Mar 13, 2020	111.70	120.25	100.61	120.25	25,400	+18.73(+18.45%)
Mar 12, 2020	111.11	111.11	98.53	101.52	62,396	-33.32(-24.71%)
Mar 11, 2020	141.58	142.05	130.38	134.84	21,680	-14.87(-9.93%)
Mar 10, 2020	145.63	149.74	137.31	149.71	16,818	+7.83(+5.52%)
Mar 09, 2020	143.21	150.00	135.00	141.88	19,811	-24.03(-14.48%)
Mar 06, 2020	160.69	165.91	160.04	165.91	14,700	-4.84(-2.84%)
Mar 05, 2020	170.83	175.00	168.86	170.75	37,692	-9.25(-5.14%)
Mar 04, 2020	173.40	180.00	171.61	180.00	12,839	+13.33(+8.00%)
Mar 03, 2020	170.56	174.97	163.39	166.68	15,791	-4.91(-2.86%)

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.