Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	147.03	151.97	146.62	151.03	430,144	+3.49(+2.36%)
Jun 29, 2020	148.92	149.12	146.68	147.54	431,156	-0.35(-0.24%)
Jun 26, 2020	144.87	148.68	144.78	147.89	1,892,603	+2.46(+1.69%)
Jun 25, 2020	142.10	145.54	139.38	145.44	585,258	+3.28(+2.31%)
Jun 24, 2020	146.03	146.03	141.83	142.16	445,934	-5.29(-3.59%)
Jun 23, 2020	148.13	149.03	147.35	147.45	468,293	+0.82(+0.56%)
Jun 22, 2020	145.02	147.72	143.94	146.63	411,132	+0.19(+0.13%)
Jun 19, 2020	149.30	149.30	145.05	146.44	570,836	+0.12(+0.08%)
Jun 18, 2020	147.06	148.24	145.56	146.31	322,436	-1.50(-1.01%)
Jun 17, 2020	148.86	149.54	147.31	147.81	336,974	-0.30(-0.20%)
Jun 16, 2020	150.29	151.52	146.12	148.11	370,063	+2.17(+1.49%)
Jun 15, 2020	142.63	147.18	141.86	145.94	477,250	+0.12(+0.09%)
Jun 12, 2020	148.61	148.61	142.61	145.82	620,333	+1.41(+0.97%)
Jun 11, 2020	149.22	149.33	144.33	144.41	686,937	-8.66(-5.66%)
Jun 10, 2020	155.30	156.05	152.63	153.07	435,556	-1.84(-1.19%)
Jun 09, 2020	157.74	158.55	154.69	154.91	524,811	-4.54(-2.85%)
Jun 08, 2020	159.74	161.67	158.10	159.45	571,128	-0.41(-0.26%)
Jun 05, 2020	159.96	160.35	156.48	159.87	491,306	+3.18(+2.03%)
Jun 04, 2020	157.10	157.10	155.11	156.68	506,897	-1.81(-1.15%)
Jun 03, 2020	154.28	158.83	154.01	158.50	688,237	+5.69(+3.73%)
Jun 02, 2020	151.73	152.82	150.65	152.80	497,885	+1.70(+1.13%)
Jun 01, 2020	152.43	153.34	150.04	151.10	377,864	-1.19(-0.78%)
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%)

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.