Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	79.45	80.12	79.41	79.95	13,928,557	+0.81(+1.03%)
Jun 29, 2020	79.83	79.86	78.77	79.14	45,620,616	-0.66(-0.82%)
Jun 26, 2020	80.40	80.40	79.66	79.79	7,745,078	-0.74(-0.91%)
Jun 25, 2020	80.49	80.59	80.01	80.53	15,789,945	-0.06(-0.07%)
Jun 24, 2020	81.22	81.24	80.01	80.58	15,033,810	-0.88(-1.08%)
Jun 23, 2020	81.60	81.61	81.37	81.46	6,155,684	+0.13(+0.17%)
Jun 22, 2020	81.42	81.54	81.22	81.33	10,250,149	-0.13(-0.16%)
Jun 19, 2020	81.90	81.90	81.24	81.45	8,147,307	-0.10(-0.13%)
Jun 18, 2020	81.50	81.73	81.37	81.56	7,648,088	-0.25(-0.30%)
Jun 17, 2020	82.04	82.14	81.73	81.80	10,025,906	-0.19(-0.23%)
Jun 16, 2020	82.49	82.55	81.71	81.99	15,284,310	+0.59(+0.73%)
Jun 15, 2020	80.35	81.97	80.12	81.40	14,653,303	+0.56(+0.69%)
Jun 12, 2020	81.07	81.28	80.26	80.84	15,948,184	+0.81(+1.01%)
Jun 11, 2020	81.03	81.07	79.90	80.03	13,723,013	-2.09(-2.55%)
Jun 10, 2020	82.01	82.55	81.70	82.12	12,018,470	-0.13(-0.16%)
Jun 09, 2020	82.43	82.49	81.94	82.26	18,557,900	-0.54(-0.65%)
Jun 08, 2020	82.89	82.89	82.60	82.80	10,552,444	+0.12(+0.14%)
Jun 05, 2020	82.80	83.19	82.65	82.68	8,786,014	+0.85(+1.03%)
Jun 04, 2020	82.09	82.09	81.68	81.83	7,196,223	-0.27(-0.33%)
Jun 03, 2020	81.94	82.31	81.85	82.10	14,054,174	+0.52(+0.64%)
Jun 02, 2020	80.96	81.62	80.68	81.58	12,164,876	+0.82(+1.02%)
Jun 01, 2020	80.09	80.77	79.97	80.76	13,876,607	+0.53(+0.66%)
May 29, 2020	79.84	80.38	79.67	80.23	12,907,387	+0.38(+0.47%)
May 28, 2020	79.95	80.30	79.74	79.85	16,481,536	+0.05(+0.06%)
May 27, 2020	80.13	80.15	79.40	79.80	7,936,449	+0.24(+0.30%)
May 26, 2020	79.47	79.84	78.82	79.57	10,051,172	+0.68(+0.86%)
May 22, 2020	78.63	78.97	78.45	78.89	7,725,567	+0.26(+0.33%)
May 21, 2020	78.66	78.84	78.44	78.63	12,251,974	-0.02(-0.02%)
May 20, 2020	78.25	78.83	78.16	78.65	12,247,785	+0.85(+1.09%)
May 19, 2020	77.69	78.03	77.52	77.80	11,991,596	+0.09(+0.12%)
May 18, 2020	77.59	77.75	77.30	77.70	11,040,976	+1.30(+1.70%)
May 15, 2020	76.08	76.53	75.90	76.41	11,389,656	+0.04(+0.05%)
May 14, 2020	76.26	76.61	75.73	76.37	11,615,839	-0.21(-0.28%)
May 13, 2020	77.10	77.15	76.42	76.58	11,408,491	-0.46(-0.59%)
May 12, 2020	77.60	77.63	77.02	77.04	10,244,571	-0.04(-0.05%)
May 11, 2020	77.24	77.39	77.07	77.07	4,936,149	-0.33(-0.43%)
May 08, 2020	76.99	77.42	76.91	77.40	10,902,009	+0.75(+0.97%)
May 07, 2020	77.00	77.26	76.61	76.66	5,798,398	+0.20(+0.26%)
May 06, 2020	76.87	77.00	76.46	76.46	8,866,192	-0.29(-0.38%)
May 05, 2020	76.49	76.86	76.43	76.75	9,044,924	+0.59(+0.77%)
May 04, 2020	76.13	76.33	75.87	76.16	7,213,990	-0.11(-0.14%)
May 01, 2020	76.96	77.07	76.22	76.27	9,450,256	-1.22(-1.58%)
Apr 30, 2020	77.06	77.60	76.66	77.49	13,251,273	+0.18(+0.23%)
Apr 29, 2020	76.55	77.42	76.38	77.31	8,591,417	+1.28(+1.69%)
Apr 28, 2020	76.22	76.30	75.62	76.03	6,280,637	+0.13(+0.18%)
Apr 27, 2020	75.85	76.10	75.77	75.90	6,281,802	+0.29(+0.38%)
Apr 24, 2020	76.19	76.34	75.47	75.61	8,154,972	-0.50(-0.66%)
Apr 23, 2020	76.39	76.68	75.90	76.11	11,719,287	-0.14(-0.18%)
Apr 22, 2020	76.27	76.49	76.01	76.25	7,240,497	+0.74(+0.98%)
Apr 21, 2020	76.14	76.21	75.40	75.51	17,988,938	-1.64(-2.12%)
Apr 20, 2020	77.58	77.97	76.94	77.14	10,537,233	-1.21(-1.55%)
Apr 17, 2020	78.48	78.56	78.04	78.35	9,462,400	+0.41(+0.52%)
Apr 16, 2020	77.85	77.99	77.14	77.95	7,666,683	-0.05(-0.07%)
Apr 15, 2020	77.55	78.07	77.20	78.00	13,210,046	-0.77(-0.97%)
Apr 14, 2020	79.18	79.27	78.24	78.77	13,101,625	+0.20(+0.25%)
Apr 13, 2020	79.21	79.25	77.60	78.57	11,754,974	-0.96(-1.21%)
Apr 09, 2020	78.65	80.98	78.25	79.54	18,510,758	+5.00(+6.71%)
Apr 08, 2020	73.26	74.83	73.20	74.54	8,116,633	+1.67(+2.29%)
Apr 07, 2020	73.61	73.91	72.56	72.87	8,956,588	+0.25(+0.34%)
Apr 06, 2020	72.21	72.74	72.00	72.62	9,444,224	+1.77(+2.50%)
Apr 03, 2020	72.31	72.38	70.58	70.85	9,756,702	-1.42(-1.96%)
Apr 02, 2020	71.80	73.50	71.44	72.27	8,141,939	+0.49(+0.68%)

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.