Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	182.92	185.20	181.89	184.47	3,163,138	+1.67(+0.91%)
Jun 29, 2020	180.57	182.83	179.17	182.80	2,622,128	+3.06(+1.70%)
Jun 26, 2020	182.37	182.81	178.88	179.74	5,107,300	-3.02(-1.65%)
Jun 25, 2020	183.51	184.08	180.32	182.76	3,144,199	-1.53(-0.83%)
Jun 24, 2020	184.96	185.71	181.34	184.29	4,146,134	-2.33(-1.25%)
Jun 23, 2020	189.55	189.73	186.32	186.62	2,951,463	-0.84(-0.45%)
Jun 22, 2020	186.00	187.77	184.89	187.46	3,221,967	+0.90(+0.48%)
Jun 19, 2020	192.29	192.36	186.53	186.56	6,264,800	-2.93(-1.55%)
Jun 18, 2020	190.01	190.74	187.89	189.49	3,152,795	-1.30(-0.68%)
Jun 17, 2020	191.92	192.88	190.42	190.79	3,153,111	+0.47(+0.25%)
Jun 16, 2020	192.00	193.50	187.51	190.32	5,432,366	+0.83(+0.44%)
Jun 15, 2020	184.60	190.12	184.13	189.49	4,499,463	+0.32(+0.17%)
Jun 12, 2020	191.67	191.67	185.45	189.17	4,108,500	+1.66(+0.89%)
Jun 11, 2020	190.90	192.91	186.33	187.51	5,794,008	-8.29(-4.23%)
Jun 10, 2020	199.13	199.55	195.67	195.80	3,455,183	-3.72(-1.86%)
Jun 09, 2020	200.37	201.57	199.01	199.52	3,728,196	-3.13(-1.54%)
Jun 08, 2020	195.68	202.73	195.64	202.65	4,443,587	+5.49(+2.78%)
Jun 05, 2020	198.00	200.15	196.27	197.16	4,728,300	+3.92(+2.03%)
Jun 04, 2020	192.32	194.26	191.62	193.24	3,469,219	-0.05(-0.03%)
Jun 03, 2020	188.47	193.81	188.09	193.29	3,880,761	+5.70(+3.04%)
Jun 02, 2020	188.40	188.56	186.09	187.59	3,123,611	+0.18(+0.10%)
Jun 01, 2020	186.71	187.84	185.60	187.41	2,168,565	+1.09(+0.59%)
May 29, 2020	187.43	188.70	185.71	186.32	5,719,000	-2.41(-1.28%)
May 28, 2020	189.42	190.48	186.72	188.73	3,568,036	+1.01(+0.54%)
May 27, 2020	188.74	188.75	185.27	187.72	3,992,660	+2.88(+1.56%)
May 26, 2020	189.59	190.66	184.24	184.84	3,990,396	+0.43(+0.23%)
May 22, 2020	184.48	185.35	183.18	184.41	2,475,100	-0.67(-0.36%)
May 21, 2020	184.18	185.48	182.11	185.08	2,913,733	+0.98(+0.53%)
May 20, 2020	182.00	184.60	180.57	184.10	4,920,594	+4.53(+2.52%)
May 19, 2020	180.12	181.46	178.07	179.57	3,364,792	-0.26(-0.14%)
May 18, 2020	180.06	181.15	178.11	179.83	4,653,095	+6.02(+3.46%)
May 15, 2020	173.05	174.71	171.68	173.81	6,879,600	-1.60(-0.91%)
May 14, 2020	170.20	175.66	167.85	175.41	4,867,922	+2.59(+1.50%)
May 13, 2020	176.18	176.57	171.01	172.82	4,728,065	-3.72(-2.11%)
May 12, 2020	181.97	182.59	176.44	176.54	3,606,419	-4.34(-2.40%)
May 11, 2020	179.37	182.88	178.52	180.88	2,629,709	-0.35(-0.19%)
May 08, 2020	183.20	183.43	179.91	181.23	3,411,800	+0.11(+0.06%)
May 07, 2020	179.50	181.56	178.30	181.12	3,039,890	+4.15(+2.35%)
May 06, 2020	180.60	181.12	176.86	176.97	3,915,523	-2.27(-1.27%)
May 05, 2020	183.53	183.86	179.11	179.24	3,827,709	-2.63(-1.45%)
May 04, 2020	181.31	182.46	178.87	181.87	4,026,660	-0.79(-0.43%)
May 01, 2020	184.00	185.54	182.15	182.66	3,764,700	-4.90(-2.61%)
Apr 30, 2020	182.00	188.31	180.76	187.56	7,126,702	-0.26(-0.14%)
Apr 29, 2020	188.53	190.41	186.88	187.82	3,461,802	+1.89(+1.02%)
Apr 28, 2020	190.00	190.00	185.57	185.93	3,804,655	+0.04(+0.02%)
Apr 27, 2020	185.15	188.37	184.77	185.89	4,047,535	+1.87(+1.02%)
Apr 24, 2020	183.26	184.35	180.86	184.02	3,319,800	+1.98(+1.09%)
Apr 23, 2020	186.16	187.33	181.32	182.04	5,050,012	-4.44(-2.38%)
Apr 22, 2020	180.75	187.73	180.75	186.48	4,245,004	+8.90(+5.01%)
Apr 21, 2020	177.37	179.39	176.10	177.58	4,757,406	-4.07(-2.24%)
Apr 20, 2020	184.45	185.78	181.55	181.65	3,855,891	-4.45(-2.39%)
Apr 17, 2020	182.32	186.81	180.23	186.10	6,467,800	+6.60(+3.68%)
Apr 16, 2020	177.00	179.91	172.27	179.50	7,116,851	+1.66(+0.93%)
Apr 15, 2020	178.74	180.97	177.27	177.84	4,961,084	-6.15(-3.34%)
Apr 14, 2020	183.75	184.49	181.84	183.99	3,864,000	+3.87(+2.15%)
Apr 13, 2020	182.68	182.85	176.91	180.12	3,182,506	-3.58(-1.95%)
Apr 09, 2020	180.73	185.46	179.62	183.70	4,901,800	+6.21(+3.50%)
Apr 08, 2020	175.01	179.42	174.10	177.49	5,665,261	+1.90(+1.08%)
Apr 07, 2020	184.53	185.19	175.16	175.59	7,847,559	-1.45(-0.82%)
Apr 06, 2020	169.20	177.87	168.24	177.04	8,329,054	+16.71(+10.42%)
Apr 03, 2020	160.31	162.23	156.15	160.33	5,050,400	-1.17(-0.72%)
Apr 02, 2020	155.00	161.95	155.00	161.50	4,803,357	+3.33(+2.11%)

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.

bottom clear

About Us