Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	140.12	140.16	138.32	139.34	3,121,733	+0.45(+0.33%)
Jun 29, 2020	140.66	140.69	138.12	138.89	2,875,097	-0.38(-0.27%)
Jun 26, 2020	143.96	144.21	138.23	139.26	3,704,887	-5.35(-3.70%)
Jun 25, 2020	142.89	144.78	141.06	144.61	3,478,312	+1.04(+0.73%)
Jun 24, 2020	146.84	147.41	142.25	143.57	2,733,478	-5.21(-3.50%)
Jun 23, 2020	151.73	151.73	148.14	148.78	2,065,765	-1.32(-0.88%)
Jun 22, 2020	149.59	150.52	147.97	150.10	1,870,431	-0.37(-0.25%)
Jun 19, 2020	153.19	154.19	149.42	150.47	3,568,874	-0.69(-0.45%)
Jun 18, 2020	152.27	153.56	150.64	151.15	1,373,707	-1.75(-1.14%)
Jun 17, 2020	152.00	153.79	150.22	152.90	2,166,373	+1.93(+1.28%)
Jun 16, 2020	153.02	153.57	149.35	150.97	2,695,947	+1.25(+0.84%)
Jun 15, 2020	147.06	150.70	146.75	149.72	2,295,060	-0.06(-0.04%)
Jun 12, 2020	152.36	152.53	147.52	149.78	3,523,148	+0.46(+0.31%)
Jun 11, 2020	159.12	159.24	149.18	149.32	3,416,238	-12.45(-7.69%)
Jun 10, 2020	162.99	163.73	161.12	161.77	2,810,561	-2.06(-1.26%)
Jun 09, 2020	161.59	164.84	161.26	163.82	3,614,978	+0.17(+0.11%)
Jun 08, 2020	164.12	164.60	160.49	163.65	2,369,904	-0.33(-0.20%)
Jun 05, 2020	160.57	165.51	160.13	163.99	3,553,833	+6.51(+4.14%)
Jun 04, 2020	158.55	158.90	155.14	157.47	1,914,927	-1.49(-0.94%)
Jun 03, 2020	153.95	159.50	152.79	158.97	2,574,272	+6.38(+4.18%)
Jun 02, 2020	155.29	155.55	150.51	152.58	2,680,715	-3.02(-1.94%)
Jun 01, 2020	155.27	158.29	155.20	155.60	1,690,220	-0.24(-0.15%)
May 29, 2020	151.74	155.99	151.74	155.84	2,063,334	+1.80(+1.17%)
May 28, 2020	151.96	155.57	150.28	154.04	2,926,030	+3.38(+2.24%)
May 27, 2020	157.65	158.64	146.85	150.66	4,526,073	-5.07(-3.25%)
May 26, 2020	155.45	157.82	154.24	155.73	1,869,692	+3.13(+2.05%)
May 22, 2020	151.85	152.75	150.23	152.60	1,170,863	+0.53(+0.35%)
May 21, 2020	153.06	154.80	151.60	152.07	2,117,852	-2.25(-1.46%)
May 20, 2020	154.52	155.79	153.83	154.32	1,113,943	+0.91(+0.59%)
May 19, 2020	157.77	158.74	153.05	153.42	1,224,190	-5.16(-3.25%)
May 18, 2020	158.16	159.80	156.77	158.57	1,569,163	+4.04(+2.61%)
May 15, 2020	153.32	155.29	151.59	154.54	2,112,311	+0.47(+0.30%)
May 14, 2020	150.68	154.39	149.90	154.07	1,763,928	+2.19(+1.44%)
May 13, 2020	149.92	152.82	148.89	151.88	1,767,697	-1.04(-0.68%)
May 12, 2020	158.43	159.08	152.89	152.93	1,532,173	-4.26(-2.71%)
May 11, 2020	152.75	157.99	152.24	157.18	2,283,857	+2.25(+1.45%)
May 08, 2020	154.02	155.17	153.40	154.93	1,693,668	+2.59(+1.70%)
May 07, 2020	150.72	155.74	149.20	152.34	2,011,698	+4.09(+2.76%)
May 06, 2020	153.22	153.97	148.00	148.25	1,846,193	-4.11(-2.69%)
May 05, 2020	149.44	154.22	147.98	152.35	1,966,310	+5.08(+3.45%)
May 04, 2020	148.97	149.36	145.66	147.28	2,665,154	-0.93(-0.63%)
May 01, 2020	149.74	151.02	146.55	148.21	2,878,943	-3.89(-2.56%)
Apr 30, 2020	153.91	154.25	148.90	152.10	2,827,679	-2.78(-1.80%)
Apr 29, 2020	159.32	162.81	154.58	154.88	2,805,721	-2.43(-1.55%)
Apr 28, 2020	160.88	163.87	156.34	157.31	2,507,697	-2.93(-1.83%)
Apr 27, 2020	157.53	161.15	156.57	160.24	2,465,960	+4.29(+2.75%)
Apr 24, 2020	154.73	156.72	152.98	155.95	1,738,192	+3.62(+2.38%)
Apr 23, 2020	152.59	155.31	151.63	152.33	1,580,053	-0.78(-0.51%)
Apr 22, 2020	154.83	155.69	151.35	153.10	2,102,392	+1.17(+0.77%)
Apr 21, 2020	153.20	155.84	145.88	151.94	2,967,404	-5.63(-3.57%)
Apr 20, 2020	163.99	164.10	153.77	157.57	3,115,749	-5.97(-3.65%)
Apr 17, 2020	161.71	164.09	160.45	163.54	1,871,178	+3.65(+2.28%)
Apr 16, 2020	159.17	160.66	157.22	159.89	1,406,698	+2.01(+1.28%)
Apr 15, 2020	156.99	159.59	156.56	157.88	1,930,961	-2.64(-1.64%)
Apr 14, 2020	156.80	161.43	156.80	160.51	2,232,617	+4.60(+2.95%)
Apr 13, 2020	160.09	160.95	154.67	155.91	1,510,740	-6.38(-3.93%)
Apr 09, 2020	155.22	163.05	155.22	162.30	3,734,975	+7.84(+5.08%)
Apr 08, 2020	153.51	155.21	150.37	154.45	1,974,367	+3.55(+2.35%)
Apr 07, 2020	159.88	161.72	150.40	150.90	2,869,091	-4.81(-3.09%)
Apr 06, 2020	153.43	157.04	152.24	155.71	2,764,820	+7.43(+5.01%)
Apr 03, 2020	142.55	149.25	141.76	148.28	2,047,048	+4.41(+3.07%)
Apr 02, 2020	142.13	144.65	138.95	143.87	2,736,362	+2.02(+1.43%)

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.