Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	149.97	152.57	148.85	152.30	562,988	+1.81(+1.21%)
May 28, 2020	153.55	153.84	150.02	150.48	688,207	-1.66(-1.09%)
May 27, 2020	150.40	152.25	148.59	152.14	532,673	+3.94(+2.66%)
May 26, 2020	147.36	150.06	146.88	148.21	417,398	+4.43(+3.08%)
May 22, 2020	144.82	145.20	142.22	143.77	400,998	-1.06(-0.73%)
May 21, 2020	145.20	145.74	143.05	144.83	394,282	-0.77(-0.53%)
May 20, 2020	146.14	147.88	145.26	145.61	420,862	+1.17(+0.81%)
May 19, 2020	147.37	148.50	144.23	144.44	460,947	-3.33(-2.25%)
May 18, 2020	145.69	148.72	145.69	147.77	473,728	+5.94(+4.18%)
May 15, 2020	141.56	146.10	141.36	141.83	2,343,517	-0.58(-0.41%)
May 14, 2020	138.01	142.62	135.56	142.41	787,881	+2.61(+1.87%)
May 13, 2020	140.63	141.75	137.44	139.81	602,470	-1.21(-0.86%)
May 12, 2020	146.62	146.62	140.95	141.02	364,852	-5.23(-3.57%)
May 11, 2020	145.80	146.57	143.67	146.24	516,487	-1.09(-0.74%)
May 08, 2020	148.40	150.44	146.30	147.33	503,486	+1.24(+0.85%)
May 07, 2020	146.76	147.82	145.61	146.09	470,669	+1.62(+1.12%)
May 06, 2020	145.12	145.80	143.09	144.47	538,064	-0.08(-0.05%)
May 05, 2020	145.48	146.54	144.27	144.55	364,040	+1.09(+0.76%)
May 04, 2020	142.85	143.59	140.41	143.45	426,673	-0.63(-0.44%)
May 01, 2020	144.41	145.74	142.57	144.08	380,843	-2.23(-1.52%)
Apr 30, 2020	148.78	148.81	145.68	146.31	693,292	-4.05(-2.69%)
Apr 29, 2020	152.38	153.95	149.38	150.36	494,002	+0.10(+0.06%)
Apr 28, 2020	150.95	154.40	148.55	150.26	520,851	+1.42(+0.95%)
Apr 27, 2020	147.40	149.81	145.73	148.84	570,480	+3.40(+2.34%)
Apr 24, 2020	139.40	146.86	136.79	145.44	811,037	+0.34(+0.24%)
Apr 23, 2020	144.28	147.97	144.11	145.10	563,257	+0.67(+0.46%)
Apr 22, 2020	144.48	145.22	140.56	144.44	436,578	+2.89(+2.04%)
Apr 21, 2020	141.03	143.19	139.71	141.55	480,250	-2.81(-1.95%)
Apr 20, 2020	143.40	145.79	141.22	144.36	408,520	-1.09(-0.75%)
Apr 17, 2020	143.11	146.31	143.00	145.45	577,932	+5.62(+4.02%)
Apr 16, 2020	138.66	140.21	136.30	139.84	521,279	+1.36(+0.98%)
Apr 15, 2020	139.27	140.26	136.45	138.47	474,282	-4.59(-3.21%)
Apr 14, 2020	142.94	144.84	141.86	143.06	564,572	+3.42(+2.45%)
Apr 13, 2020	144.36	145.49	138.36	139.65	493,787	-4.66(-3.23%)
Apr 09, 2020	145.39	147.88	143.44	144.30	601,663	+0.50(+0.34%)
Apr 08, 2020	138.86	145.29	138.23	143.81	600,175	+4.68(+3.36%)
Apr 07, 2020	140.99	143.86	138.82	139.13	947,272	+2.03(+1.48%)
Apr 06, 2020	136.44	139.00	135.77	137.10	1,109,423	+5.19(+3.94%)
Apr 03, 2020	128.59	132.76	128.59	131.91	894,934	+2.03(+1.56%)
Apr 02, 2020	126.36	131.75	126.36	129.88	1,019,918	+3.03(+2.39%)
Apr 01, 2020	126.43	128.88	124.51	126.85	1,082,756	-4.68(-3.56%)
Mar 31, 2020	132.10	134.00	128.76	131.53	1,117,548	+1.17(+0.90%)
Mar 30, 2020	126.14	131.04	121.41	130.36	988,004	+5.43(+4.34%)
Mar 27, 2020	116.82	127.80	115.83	124.93	903,229	+5.11(+4.27%)
Mar 26, 2020	114.74	121.40	111.44	119.82	1,541,469	+6.14(+5.40%)
Mar 25, 2020	114.13	119.11	112.89	113.67	1,393,037	-0.60(-0.53%)
Mar 24, 2020	114.60	115.65	110.72	114.27	1,421,774	+5.09(+4.66%)
Mar 23, 2020	110.14	114.53	104.49	109.19	992,201	-1.74(-1.57%)
Mar 20, 2020	119.44	119.44	109.33	110.93	1,119,954	-6.55(-5.58%)
Mar 19, 2020	107.98	118.97	106.25	117.48	1,350,428	+8.91(+8.21%)
Mar 18, 2020	104.67	113.89	99.57	108.57	1,104,747	-11.39(-9.49%)
Mar 17, 2020	112.69	120.33	111.58	119.96	1,007,697	+9.77(+8.87%)
Mar 16, 2020	111.11	117.58	109.53	110.19	856,830	-14.43(-11.58%)
Mar 13, 2020	124.65	124.65	116.15	124.62	1,244,802	+7.34(+6.26%)
Mar 12, 2020	119.70	128.75	116.64	117.27	1,159,104	-11.17(-8.70%)
Mar 11, 2020	133.65	134.03	127.59	128.44	546,656	-9.12(-6.63%)
Mar 10, 2020	133.28	137.63	130.43	137.57	813,597	+8.34(+6.46%)
Mar 09, 2020	129.47	134.11	126.47	129.23	975,658	-10.05(-7.21%)
Mar 06, 2020	137.40	139.63	135.71	139.27	534,041	-1.88(-1.33%)
Mar 05, 2020	142.47	144.16	140.84	141.15	672,784	-5.42(-3.70%)
Mar 04, 2020	144.92	146.93	142.74	146.57	584,476	+4.27(+3.00%)
Mar 03, 2020	145.93	148.72	141.73	142.30	630,406	-3.45(-2.37%)

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.