Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	181.43	182.94	181.24	182.44	2,400	-0.70(-0.38%)
May 28, 2020	185.25	185.25	183.14	183.14	10,545	-0.60(-0.32%)
May 27, 2020	182.14	183.74	179.78	183.74	8,471	+4.25(+2.37%)
May 26, 2020	178.22	180.80	178.22	179.49	4,016	+5.92(+3.41%)
May 22, 2020	173.60	173.60	172.14	173.57	7,500	+0.54(+0.31%)
May 21, 2020	172.76	174.09	172.55	173.03	4,207	-0.66(-0.38%)
May 20, 2020	174.29	174.38	173.08	173.69	9,030	+2.52(+1.47%)
May 19, 2020	171.57	173.38	171.17	171.17	4,718	-1.32(-0.77%)
May 18, 2020	169.17	173.19	169.17	172.49	9,474	+8.53(+5.20%)
May 15, 2020	161.89	163.97	161.89	163.96	15,600	+1.07(+0.66%)
May 14, 2020	158.69	162.89	156.67	162.89	15,232	+1.43(+0.88%)
May 13, 2020	165.36	165.36	160.19	161.46	7,150	-4.68(-2.82%)
May 12, 2020	171.56	171.56	166.14	166.14	7,213	-5.15(-3.01%)
May 11, 2020	170.01	172.10	170.01	171.29	5,056	-1.30(-0.75%)
May 08, 2020	171.94	172.81	170.98	172.59	22,400	+3.85(+2.28%)
May 07, 2020	168.32	170.49	168.32	168.74	14,426	+2.60(+1.56%)
May 06, 2020	169.65	169.65	166.14	166.14	9,360	-2.03(-1.21%)
May 05, 2020	168.34	170.07	168.06	168.17	7,019	+1.70(+1.02%)
May 04, 2020	163.62	166.47	163.62	166.47	7,946	-0.02(-0.01%)
May 01, 2020	169.46	169.46	165.50	166.49	6,700	-5.87(-3.41%)
Apr 30, 2020	175.05	175.05	171.81	172.36	7,887	-4.02(-2.28%)
Apr 29, 2020	175.97	177.33	175.87	176.38	5,481	+4.35(+2.53%)
Apr 28, 2020	174.88	174.96	172.03	172.03	8,608	+1.66(+0.97%)
Apr 27, 2020	165.64	170.95	165.64	170.37	8,179	+5.31(+3.22%)
Apr 24, 2020	164.52	165.09	162.73	165.06	5,400	+2.42(+1.49%)
Apr 23, 2020	163.27	165.12	162.47	162.64	17,003	-0.28(-0.17%)
Apr 22, 2020	162.13	163.22	161.81	162.92	10,916	+2.68(+1.67%)
Apr 21, 2020	162.27	162.27	159.61	160.24	12,765	-3.87(-2.36%)
Apr 20, 2020	163.99	167.09	163.93	164.11	7,835	-4.21(-2.50%)
Apr 17, 2020	166.19	168.72	166.19	168.32	8,200	+5.91(+3.64%)
Apr 16, 2020	162.22	162.71	160.25	162.41	11,468	-0.23(-0.14%)
Apr 15, 2020	163.37	163.57	161.79	162.64	13,368	-6.07(-3.60%)
Apr 14, 2020	168.82	169.07	166.94	168.71	23,123	+4.69(+2.86%)
Apr 13, 2020	168.07	168.07	162.81	164.02	12,761	-5.30(-3.13%)
Apr 09, 2020	168.03	171.73	166.89	169.32	33,100	+4.70(+2.86%)
Apr 08, 2020	159.74	165.41	158.63	164.62	23,985	+7.28(+4.63%)
Apr 07, 2020	160.75	163.05	156.76	157.34	70,864	+1.90(+1.22%)
Apr 06, 2020	150.14	155.66	150.14	155.44	31,519	+12.21(+8.53%)
Apr 03, 2020	145.43	147.33	142.01	143.23	63,200	-3.06(-2.09%)
Apr 02, 2020	143.55	147.72	143.55	146.29	14,324	+1.24(+0.85%)
Apr 01, 2020	145.94	146.98	143.43	145.05	13,267	-8.10(-5.29%)
Mar 31, 2020	154.53	155.12	151.55	153.15	14,734	-2.36(-1.52%)
Mar 30, 2020	152.21	155.99	151.24	155.51	42,951	+3.18(+2.09%)
Mar 27, 2020	150.80	155.13	149.09	152.33	65,200	-3.13(-2.01%)
Mar 26, 2020	150.46	156.21	148.17	155.46	57,399	+8.31(+5.65%)
Mar 25, 2020	141.77	153.21	140.90	147.15	24,036	+4.94(+3.47%)
Mar 24, 2020	133.64	142.21	133.64	142.21	28,200	+14.41(+11.28%)
Mar 23, 2020	132.23	132.23	125.59	127.80	51,702	-5.31(-3.99%)
Mar 20, 2020	140.35	142.89	132.50	133.11	19,693	-6.72(-4.81%)
Mar 19, 2020	136.49	142.23	133.16	139.83	23,611	+0.75(+0.54%)
Mar 18, 2020	139.77	141.71	129.65	139.08	22,728	-10.28(-6.88%)
Mar 17, 2020	143.94	150.52	141.26	149.37	26,411	+16.05(+12.04%)
Mar 16, 2020	146.01	153.47	133.31	133.31	28,737	-31.12(-18.93%)
Mar 13, 2020	162.04	164.44	153.18	164.43	34,464	+9.23(+5.94%)
Mar 12, 2020	158.80	162.34	131.15	155.21	24,710	-16.15(-9.43%)
Mar 11, 2020	174.93	177.18	170.33	171.36	18,120	-9.78(-5.40%)
Mar 10, 2020	178.34	181.15	172.31	181.15	12,988	+6.82(+3.91%)
Mar 09, 2020	178.42	178.42	172.31	174.33	28,634	-14.87(-7.86%)
Mar 06, 2020	187.82	189.91	185.36	189.20	6,430	-3.40(-1.76%)
Mar 05, 2020	195.46	195.95	191.48	192.59	15,438	-6.73(-3.38%)
Mar 04, 2020	193.85	199.49	193.85	199.33	10,660	+7.40(+3.85%)
Mar 03, 2020	196.09	198.92	190.96	191.93	6,172	-3.07(-1.57%)

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.