Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	147.49	152.44	147.07	151.49	428,820	+3.50(+2.36%)
Jun 29, 2020	149.38	149.58	147.13	147.99	429,829	-0.35(-0.24%)
Jun 26, 2020	145.32	149.13	145.22	148.35	1,886,779	+2.46(+1.69%)
Jun 25, 2020	142.54	145.99	139.81	145.88	583,457	+3.29(+2.31%)
Jun 24, 2020	146.48	146.48	142.27	142.60	444,562	-5.31(-3.59%)
Jun 23, 2020	148.59	149.49	147.80	147.91	466,852	+0.83(+0.56%)
Jun 22, 2020	145.47	148.18	144.39	147.08	409,866	+0.19(+0.13%)
Jun 19, 2020	149.76	149.76	145.50	146.89	569,079	+0.12(+0.08%)
Jun 18, 2020	147.51	148.69	146.01	146.77	321,444	-1.50(-1.02%)
Jun 17, 2020	149.32	150.01	147.76	148.27	335,937	-0.30(-0.20%)
Jun 16, 2020	150.75	151.99	146.57	148.57	368,924	+2.18(+1.49%)
Jun 15, 2020	143.07	147.64	142.30	146.39	475,782	+0.12(+0.09%)
Jun 12, 2020	149.07	149.07	143.05	146.27	618,424	+1.41(+0.97%)
Jun 11, 2020	149.68	149.79	144.77	144.86	684,823	-8.69(-5.66%)
Jun 10, 2020	155.78	156.53	153.10	153.54	434,215	-1.85(-1.19%)
Jun 09, 2020	158.23	159.03	155.17	155.39	523,196	-4.55(-2.85%)
Jun 08, 2020	160.23	162.17	158.59	159.95	569,371	-0.41(-0.26%)
Jun 05, 2020	160.45	160.85	156.97	160.36	489,794	+3.19(+2.03%)
Jun 04, 2020	157.59	157.59	155.59	157.17	505,337	-1.82(-1.15%)
Jun 03, 2020	154.76	159.32	154.48	158.99	686,119	+5.71(+3.73%)
Jun 02, 2020	152.20	153.29	151.12	153.28	496,353	+1.71(+1.13%)
Jun 01, 2020	152.90	153.81	150.50	151.57	376,701	-1.20(-0.78%)
May 29, 2020	150.43	153.04	149.31	152.77	561,255	+1.82(+1.21%)
May 28, 2020	154.02	154.31	150.49	150.94	686,089	-1.67(-1.09%)
May 27, 2020	150.87	152.72	149.05	152.61	531,034	+3.95(+2.66%)
May 26, 2020	147.81	150.52	147.33	148.66	416,113	+4.45(+3.08%)
May 22, 2020	145.27	145.64	142.66	144.22	399,764	-1.06(-0.73%)
May 21, 2020	145.64	146.19	143.49	145.28	393,068	-0.78(-0.53%)
May 20, 2020	146.59	148.34	145.71	146.06	419,566	+1.17(+0.81%)
May 19, 2020	147.82	148.96	144.68	144.89	459,528	-3.34(-2.25%)
May 18, 2020	146.14	149.18	146.14	148.22	472,270	+5.95(+4.18%)
May 15, 2020	142.00	146.56	141.80	142.27	2,336,305	-0.58(-0.41%)
May 14, 2020	138.44	143.06	135.98	142.85	785,456	+2.62(+1.87%)
May 13, 2020	141.07	142.19	137.86	140.24	600,616	-1.21(-0.86%)
May 12, 2020	147.08	147.08	141.38	141.45	363,729	-5.25(-3.58%)
May 11, 2020	146.25	147.02	144.12	146.70	514,897	-1.09(-0.74%)
May 08, 2020	148.85	150.91	146.75	147.78	501,936	+1.24(+0.85%)
May 07, 2020	147.21	148.27	146.06	146.54	469,221	+1.62(+1.12%)
May 06, 2020	145.57	146.25	143.53	144.92	536,408	-0.08(-0.05%)
May 05, 2020	145.93	146.99	144.72	145.00	362,920	+1.10(+0.76%)
May 04, 2020	143.29	144.03	140.84	143.90	425,360	-0.63(-0.44%)
May 01, 2020	144.85	146.19	143.01	144.53	379,671	-2.24(-1.52%)
Apr 30, 2020	149.24	149.27	146.13	146.76	691,158	-4.06(-2.69%)
Apr 29, 2020	152.85	154.42	149.84	150.82	492,481	+0.10(+0.06%)
Apr 28, 2020	151.41	154.87	149.01	150.73	519,248	+1.42(+0.95%)
Apr 27, 2020	147.85	150.27	146.18	149.30	568,725	+3.41(+2.34%)
Apr 24, 2020	139.83	147.32	137.21	145.89	808,541	+0.34(+0.24%)
Apr 23, 2020	144.73	148.43	144.56	145.55	561,524	+0.67(+0.46%)
Apr 22, 2020	144.93	145.67	140.99	144.88	435,235	+2.90(+2.04%)
Apr 21, 2020	141.46	143.63	140.14	141.99	478,772	-2.82(-1.95%)
Apr 20, 2020	143.84	146.24	141.66	144.80	407,263	-1.10(-0.75%)
Apr 17, 2020	143.55	146.76	143.44	145.90	576,154	+5.64(+4.02%)
Apr 16, 2020	139.09	140.64	136.72	140.27	519,675	+1.37(+0.98%)
Apr 15, 2020	139.70	140.70	136.88	138.90	472,823	-4.60(-3.21%)
Apr 14, 2020	143.38	145.29	142.30	143.50	562,834	+3.43(+2.45%)
Apr 13, 2020	144.80	145.94	138.79	140.08	492,267	-4.67(-3.23%)
Apr 09, 2020	145.84	148.34	143.88	144.75	599,811	+0.50(+0.34%)
Apr 08, 2020	139.29	145.74	138.65	144.25	598,328	+4.69(+3.36%)
Apr 07, 2020	141.42	144.31	139.25	139.56	944,356	+2.03(+1.48%)
Apr 06, 2020	136.86	139.43	136.19	137.53	1,106,008	+5.21(+3.93%)
Apr 03, 2020	128.99	133.17	128.99	132.32	892,180	+2.03(+1.56%)
Apr 02, 2020	126.75	132.16	126.75	130.28	1,016,779	+3.04(+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.