Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	124.40	127.70	124.35	126.97	5,572,367	+2.20(+1.76%)
Jun 29, 2020	123.85	124.95	122.42	124.77	3,539,998	+1.40(+1.13%)
Jun 26, 2020	124.63	124.89	122.40	123.37	9,870,900	-1.69(-1.35%)
Jun 25, 2020	124.00	125.34	122.35	125.06	2,617,167	+1.07(+0.86%)
Jun 24, 2020	125.29	126.80	123.13	123.99	4,747,114	-2.63(-2.08%)
Jun 23, 2020	126.63	128.09	126.00	126.62	4,679,048	+1.39(+1.11%)
Jun 22, 2020	124.77	125.46	123.11	125.23	3,677,664	+0.34(+0.28%)
Jun 19, 2020	128.06	128.24	123.97	124.89	10,376,801	-1.09(-0.87%)
Jun 18, 2020	125.73	126.63	125.09	125.98	3,062,581	-0.24(-0.19%)
Jun 17, 2020	127.06	127.86	125.79	126.22	2,934,031	+0.11(+0.09%)
Jun 16, 2020	128.27	129.13	124.47	126.11	3,529,514	+1.88(+1.51%)
Jun 15, 2020	121.57	124.53	120.80	124.23	5,152,764	+0.26(+0.21%)
Jun 12, 2020	127.27	127.74	122.40	123.97	5,950,800	-0.64(-0.51%)
Jun 11, 2020	129.05	129.22	124.33	124.61	6,013,924	-6.79(-5.17%)
Jun 10, 2020	132.45	132.79	130.99	131.40	4,005,695	-0.72(-0.54%)
Jun 09, 2020	131.35	132.91	130.15	132.12	4,449,968	-0.74(-0.56%)
Jun 08, 2020	130.66	133.29	129.63	132.86	5,602,524	+1.42(+1.08%)
Jun 05, 2020	130.96	135.68	130.55	131.44	7,788,700	+2.86(+2.22%)
Jun 04, 2020	126.38	129.00	126.29	128.58	5,052,550	+1.37(+1.08%)
Jun 03, 2020	126.67	128.47	125.64	127.21	7,650,615	+4.54(+3.70%)
Jun 02, 2020	118.60	122.93	117.84	122.67	7,276,711	+4.81(+4.08%)
Jun 01, 2020	117.77	118.40	116.83	117.86	2,842,695	-0.88(-0.74%)
May 29, 2020	116.81	119.26	115.66	118.74	5,953,500	+2.87(+2.48%)
May 28, 2020	117.76	118.69	115.51	115.87	3,798,228	-1.95(-1.66%)
May 27, 2020	116.43	117.97	115.54	117.82	4,079,439	+2.09(+1.81%)
May 26, 2020	115.81	117.61	115.51	115.73	4,822,041	+2.30(+2.03%)
May 22, 2020	113.53	113.87	112.32	113.43	3,061,500	-0.27(-0.24%)
May 21, 2020	116.44	117.33	113.38	113.70	4,381,753	-3.78(-3.22%)
May 20, 2020	115.14	118.83	114.64	117.48	4,961,617	+4.80(+4.26%)
May 19, 2020	114.02	115.34	112.53	112.68	4,595,046	-1.74(-1.52%)
May 18, 2020	111.18	115.15	110.26	114.42	6,527,355	+6.18(+5.71%)
May 15, 2020	106.54	108.37	105.45	108.24	7,237,700	-2.11(-1.91%)
May 14, 2020	109.00	110.44	106.42	110.35	4,396,118	+1.28(+1.17%)
May 13, 2020	112.92	112.92	107.38	109.07	4,653,189	-2.62(-2.35%)
May 12, 2020	115.14	115.87	111.34	111.69	3,546,600	-3.19(-2.78%)
May 11, 2020	113.41	115.77	113.41	114.88	2,723,621	-0.12(-0.10%)
May 08, 2020	113.96	115.54	112.75	115.00	4,331,200	+1.35(+1.19%)
May 07, 2020	113.89	114.93	112.62	113.65	3,606,931	+1.23(+1.09%)
May 06, 2020	112.40	113.85	111.98	112.42	3,701,380	+0.88(+0.79%)
May 05, 2020	111.50	113.19	110.80	111.54	5,242,504	+1.04(+0.94%)
May 04, 2020	108.92	110.66	107.84	110.50	4,987,064	+0.79(+0.72%)
May 01, 2020	112.38	113.25	109.45	109.71	5,839,800	-6.36(-5.48%)
Apr 30, 2020	117.54	117.99	115.19	116.07	5,779,613	-3.33(-2.79%)
Apr 29, 2020	115.93	119.68	115.87	119.40	4,936,237	+5.16(+4.52%)
Apr 28, 2020	118.12	119.81	114.07	114.24	5,761,833	-1.54(-1.33%)
Apr 27, 2020	114.00	116.24	113.02	115.78	4,728,247	+1.85(+1.62%)
Apr 24, 2020	111.35	114.00	111.04	113.93	5,570,200	+3.47(+3.14%)
Apr 23, 2020	111.74	113.90	110.18	110.46	5,374,122	-1.52(-1.36%)
Apr 22, 2020	109.68	112.46	108.61	111.98	10,961,133	+5.14(+4.81%)
Apr 21, 2020	110.20	110.75	106.50	106.84	8,795,060	-4.69(-4.21%)
Apr 20, 2020	111.52	115.12	111.30	111.53	7,957,218	-2.02(-1.78%)
Apr 17, 2020	111.61	114.06	110.73	113.55	6,100,100	+2.16(+1.94%)
Apr 16, 2020	109.42	111.91	107.81	111.39	5,776,272	+3.41(+3.16%)
Apr 15, 2020	109.08	109.14	106.76	107.98	5,381,347	-2.97(-2.68%)
Apr 14, 2020	109.52	111.43	108.97	110.95	8,141,588	+3.28(+3.05%)
Apr 13, 2020	105.50	108.45	105.30	107.67	5,209,409	-0.02(-0.02%)
Apr 09, 2020	111.00	112.21	107.08	107.69	5,902,400	-2.48(-2.25%)
Apr 08, 2020	108.19	110.67	106.22	110.17	5,426,602	+3.91(+3.68%)
Apr 07, 2020	112.93	112.93	105.83	106.26	7,762,127	-2.70(-2.48%)
Apr 06, 2020	104.58	109.56	103.51	108.96	7,189,603	+8.98(+8.98%)
Apr 03, 2020	102.44	103.64	98.85	99.98	6,587,400	-2.04(-2.00%)
Apr 02, 2020	96.26	102.22	96.10	102.02	8,353,714	+5.13(+5.29%)

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