Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	116.37	118.51	114.98	116.36	863,700	-1.30(-1.10%)
May 28, 2020	118.19	118.19	114.70	117.66	602,766	+0.78(+0.67%)
May 27, 2020	119.62	119.85	114.04	116.88	843,357	+0.08(+0.07%)
May 26, 2020	118.08	119.19	116.00	116.80	586,521	+2.52(+2.21%)
May 22, 2020	114.08	114.71	112.63	114.28	430,600	+0.46(+0.40%)
May 21, 2020	111.47	114.46	111.47	113.82	735,659	+2.33(+2.09%)
May 20, 2020	112.05	112.64	109.96	111.49	734,200	+0.37(+0.33%)
May 19, 2020	113.65	114.86	110.82	111.12	631,861	-3.24(-2.83%)
May 18, 2020	111.69	115.57	111.69	114.36	913,978	+7.49(+7.01%)
May 15, 2020	104.67	107.06	102.23	106.87	1,782,800	+1.35(+1.28%)
May 14, 2020	106.06	106.72	102.89	105.52	1,054,664	-2.57(-2.38%)
May 13, 2020	107.94	109.95	107.13	108.09	829,184	-0.65(-0.60%)
May 12, 2020	113.47	113.47	108.65	108.74	1,126,182	-4.27(-3.78%)
May 11, 2020	114.08	114.85	112.50	113.01	929,820	-2.56(-2.22%)
May 08, 2020	115.89	117.14	113.67	115.57	598,100	+1.82(+1.60%)
May 07, 2020	110.77	116.06	109.27	113.75	925,043	+3.74(+3.40%)
May 06, 2020	113.00	114.22	109.92	110.01	768,273	-2.40(-2.14%)
May 05, 2020	111.64	113.78	110.80	112.41	833,994	+2.11(+1.91%)
May 04, 2020	108.21	110.88	106.97	110.30	977,059	+0.67(+0.61%)
May 01, 2020	109.41	110.59	108.92	109.63	847,400	-2.29(-2.05%)
Apr 30, 2020	110.66	112.39	109.81	111.92	620,222	-0.76(-0.67%)
Apr 29, 2020	114.87	115.68	111.86	112.68	762,892	+0.53(+0.47%)
Apr 28, 2020	113.30	115.94	111.98	112.15	821,155	+1.47(+1.33%)
Apr 27, 2020	107.00	111.01	106.56	110.68	479,746	+4.25(+3.99%)
Apr 24, 2020	105.67	107.10	104.01	106.43	578,500	+1.45(+1.38%)
Apr 23, 2020	107.87	108.50	104.22	104.98	696,178	-3.33(-3.07%)
Apr 22, 2020	109.16	110.74	107.40	108.31	665,901	+0.77(+0.72%)
Apr 21, 2020	105.87	108.91	105.14	107.54	888,752	-0.95(-0.88%)
Apr 20, 2020	111.68	112.75	108.46	108.49	593,717	-5.01(-4.41%)
Apr 17, 2020	111.06	114.43	110.34	113.50	642,500	+5.19(+4.79%)
Apr 16, 2020	110.41	110.75	107.55	108.31	594,081	-1.67(-1.52%)
Apr 15, 2020	109.40	111.19	108.00	109.98	871,536	-4.04(-3.54%)
Apr 14, 2020	112.66	115.85	111.10	114.02	1,283,953	+2.65(+2.38%)
Apr 13, 2020	115.47	117.00	110.04	111.37	818,755	-5.28(-4.53%)
Apr 09, 2020	112.35	119.49	112.35	116.65	1,328,600	+5.72(+5.16%)
Apr 08, 2020	104.64	111.78	102.96	110.93	1,048,316	+7.14(+6.88%)
Apr 07, 2020	110.10	112.16	103.39	103.79	781,560	-1.49(-1.42%)
Apr 06, 2020	99.40	106.08	99.15	105.28	1,144,069	+10.97(+11.63%)
Apr 03, 2020	92.99	96.24	92.44	94.31	1,079,900	+0.06(+0.06%)
Apr 02, 2020	96.75	99.77	92.11	94.25	1,515,094	-4.49(-4.55%)
Apr 01, 2020	98.20	99.23	93.24	98.74	1,274,807	-4.29(-4.16%)
Mar 31, 2020	105.82	107.82	99.37	103.03	2,256,021	-4.10(-3.83%)
Mar 30, 2020	108.58	109.25	100.82	107.13	1,139,710	-0.47(-0.44%)
Mar 27, 2020	101.76	111.96	100.49	107.60	1,287,300	+4.81(+4.68%)
Mar 26, 2020	98.15	103.37	96.19	102.79	1,149,076	+4.95(+5.06%)
Mar 25, 2020	88.60	105.20	88.60	97.84	1,311,892	+8.66(+9.71%)
Mar 24, 2020	88.32	93.62	86.36	89.18	1,483,759	+4.51(+5.33%)
Mar 23, 2020	87.25	87.41	82.00	84.67	1,247,324	-2.83(-3.23%)
Mar 20, 2020	99.82	100.35	85.45	87.50	1,731,900	-11.97(-12.03%)
Mar 19, 2020	99.27	102.35	96.17	99.47	854,971	-0.63(-0.63%)
Mar 18, 2020	105.82	110.64	96.69	100.10	1,118,423	-13.07(-11.55%)
Mar 17, 2020	107.67	115.76	102.85	113.17	1,353,493	+8.22(+7.83%)
Mar 16, 2020	113.54	116.27	104.89	104.95	1,137,916	-21.05(-16.71%)
Mar 13, 2020	124.03	126.97	117.04	126.00	1,146,800	+8.39(+7.13%)
Mar 12, 2020	127.92	130.00	117.45	117.61	1,357,254	-16.27(-12.15%)
Mar 11, 2020	137.05	137.63	131.72	133.88	1,012,669	-6.19(-4.42%)
Mar 10, 2020	137.21	140.13	133.42	140.07	1,365,701	+5.77(+4.30%)
Mar 09, 2020	136.98	138.90	134.03	134.30	1,198,655	-9.00(-6.28%)
Mar 06, 2020	141.63	143.56	137.84	143.30	865,200	-1.47(-1.02%)
Mar 05, 2020	143.01	145.04	141.53	144.77	917,888	-0.23(-0.16%)
Mar 04, 2020	139.67	145.13	139.49	145.00	1,180,101	+7.73(+5.63%)
Mar 03, 2020	135.67	139.80	134.63	137.27	1,181,040	+1.87(+1.38%)

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