Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	175.50	177.21	173.95	175.96	2,461,784	-1.33(-0.75%)
Apr 29, 2021	175.93	178.10	174.70	177.29	1,855,704	+1.67(+0.95%)
Apr 28, 2021	179.91	180.21	175.06	175.61	3,325,214	-8.72(-4.73%)
Apr 27, 2021	183.46	184.44	182.41	184.34	1,689,371	+0.70(+0.38%)
Apr 26, 2021	184.04	184.95	183.22	183.63	1,486,590	-0.68(-0.37%)
Apr 23, 2021	183.50	185.65	182.20	184.31	1,426,955	+0.97(+0.53%)
Apr 22, 2021	182.49	184.37	181.82	183.34	1,445,713	+0.49(+0.27%)
Apr 21, 2021	182.10	183.09	181.62	182.85	1,502,157	+1.41(+0.78%)
Apr 20, 2021	181.97	182.53	180.74	181.44	1,336,824	+0.06(+0.03%)
Apr 19, 2021	180.69	181.77	180.37	181.38	1,303,170	-0.18(-0.10%)
Apr 16, 2021	181.25	182.11	180.45	181.56	1,713,982	+0.99(+0.55%)
Apr 15, 2021	181.20	181.92	180.09	180.57	1,246,972	+0.70(+0.39%)
Apr 14, 2021	180.13	181.89	179.44	179.88	1,755,103	-0.72(-0.40%)
Apr 13, 2021	178.66	180.88	178.37	180.60	2,102,978	+2.03(+1.14%)
Apr 12, 2021	177.59	178.99	177.32	178.57	1,485,631	+0.30(+0.17%)
Apr 09, 2021	177.02	178.63	175.97	178.27	1,199,118	+1.17(+0.66%)
Apr 08, 2021	175.80	177.35	175.08	177.10	2,096,091	+2.25(+1.29%)
Apr 07, 2021	177.69	178.10	174.66	174.85	1,810,460	-3.39(-1.90%)
Apr 06, 2021	181.38	181.38	177.64	178.24	1,628,694	-3.44(-1.90%)
Apr 05, 2021	178.62	182.33	178.59	181.68	1,706,182	+3.45(+1.94%)
Apr 01, 2021	179.00	179.00	177.03	178.23	1,409,952	+0.88(+0.49%)
Mar 31, 2021	176.82	178.39	176.02	177.35	1,964,457	+0.55(+0.31%)
Mar 30, 2021	181.36	182.03	176.17	176.81	1,885,550	-4.34(-2.39%)
Mar 29, 2021	180.45	181.61	178.83	181.15	1,521,910	-0.18(-0.10%)
Mar 26, 2021	176.10	181.60	175.81	181.33	2,219,070	+5.35(+3.04%)
Mar 25, 2021	175.62	177.05	175.04	175.97	2,273,070	+1.63(+0.93%)
Mar 24, 2021	172.50	176.86	172.50	174.34	2,146,912	+1.16(+0.67%)
Mar 23, 2021	174.73	174.82	172.28	173.19	1,768,380	-0.33(-0.19%)
Mar 22, 2021	172.17	173.98	171.76	173.52	2,285,851	+0.43(+0.25%)
Mar 19, 2021	175.07	176.09	171.46	173.08	10,808,962	-2.00(-1.14%)
Mar 18, 2021	174.81	177.28	174.49	175.09	1,724,101	-1.71(-0.97%)
Mar 17, 2021	176.22	177.39	174.81	176.80	2,106,244	-0.38(-0.21%)
Mar 16, 2021	177.62	179.26	176.86	177.18	2,143,481	-0.75(-0.42%)
Mar 15, 2021	171.99	178.16	171.99	177.93	2,967,342	+5.94(+3.45%)
Mar 12, 2021	170.06	172.28	169.90	171.99	1,445,658	+1.14(+0.67%)
Mar 11, 2021	169.84	173.14	169.58	170.85	1,447,760	+0.40(+0.23%)
Mar 10, 2021	172.03	172.82	169.71	170.46	2,102,546	-0.93(-0.54%)
Mar 09, 2021	170.41	172.54	169.57	171.38	2,402,784	+2.47(+1.46%)
Mar 08, 2021	167.84	171.93	166.40	168.91	2,724,155	+2.02(+1.21%)
Mar 05, 2021	160.87	167.58	160.56	166.89	2,708,557	+6.79(+4.24%)
Mar 04, 2021	163.21	164.65	159.09	160.10	2,148,675	-3.26(-1.99%)
Mar 03, 2021	162.45	163.92	161.33	163.36	1,833,828	-0.42(-0.26%)
Mar 02, 2021	166.19	166.64	162.77	163.78	2,230,623	-2.40(-1.44%)
Mar 01, 2021	164.56	167.07	163.44	166.18	1,805,326	+3.26(+2.00%)
Feb 26, 2021	165.15	166.22	162.64	162.92	2,825,089	-1.41(-0.86%)
Feb 25, 2021	163.62	166.29	163.33	164.33	2,654,955	-1.02(-0.62%)
Feb 24, 2021	159.25	165.57	158.23	165.35	2,103,844	+4.26(+2.65%)
Feb 23, 2021	160.43	163.46	159.31	161.09	2,008,533	+1.16(+0.73%)
Feb 22, 2021	157.42	160.62	156.47	159.93	1,565,038	+1.43(+0.90%)
Feb 19, 2021	161.81	162.34	158.22	158.49	2,137,002	-3.10(-1.92%)
Feb 18, 2021	156.55	161.98	155.66	161.59	2,377,643	+5.12(+3.27%)
Feb 17, 2021	155.22	156.75	154.03	156.47	1,357,517	+0.91(+0.58%)
Feb 16, 2021	155.33	157.04	154.50	155.56	2,162,346	-0.81(-0.52%)
Feb 12, 2021	155.42	156.54	153.76	156.38	1,952,963	+0.22(+0.14%)
Feb 11, 2021	157.65	157.70	155.96	156.16	1,270,223	-0.13(-0.08%)
Feb 10, 2021	157.66	157.90	155.64	156.29	1,716,949	-0.41(-0.26%)
Feb 09, 2021	157.16	157.68	155.81	156.70	1,867,881	-0.51(-0.32%)
Feb 08, 2021	157.25	157.97	155.88	157.21	1,874,714	+0.60(+0.38%)
Feb 05, 2021	159.84	160.62	156.51	156.61	1,640,963	-3.07(-1.92%)
Feb 04, 2021	157.35	159.78	155.76	159.68	1,505,080	+3.49(+2.24%)
Feb 03, 2021	156.41	157.14	155.65	156.19	1,935,181	-1.45(-0.92%)
Feb 02, 2021	156.62	158.33	154.97	157.64	1,990,238	+1.90(+1.22%)
Feb 01, 2021	154.74	157.72	154.63	155.74	1,837,996	+1.15(+0.75%)
Jan 29, 2021	156.54	158.64	153.95	154.59	3,430,824	-1.53(-0.98%)
Jan 28, 2021	158.23	161.56	155.98	156.11	2,337,517	+1.01(+0.65%)
Jan 27, 2021	153.77	161.84	152.21	155.10	3,776,045	+1.07(+0.69%)
Jan 26, 2021	153.87	155.25	152.61	154.04	3,057,511	+0.80(+0.52%)
Jan 25, 2021	151.07	153.60	150.57	153.24	1,976,507	+1.59(+1.05%)
Jan 22, 2021	150.87	152.08	149.62	151.65	2,023,994	+0.89(+0.59%)
Jan 21, 2021	151.85	152.00	149.89	150.76	1,994,354	-1.24(-0.81%)
Jan 20, 2021	151.71	152.44	150.38	152.00	1,540,118	+0.35(+0.23%)
Jan 19, 2021	150.85	151.87	149.93	151.65	1,819,515	+0.81(+0.53%)
Jan 15, 2021	151.28	151.40	149.15	150.84	3,081,547	-0.74(-0.49%)
Jan 14, 2021	154.18	154.48	151.20	151.58	2,767,600	-2.57(-1.67%)
Jan 13, 2021	151.67	155.12	150.73	154.16	3,360,792	-4.12(-2.60%)
Jan 12, 2021	157.89	158.73	156.37	158.28	1,749,472	+0.51(+0.33%)
Jan 11, 2021	160.03	160.64	157.40	157.76	1,320,145	-2.38(-1.48%)
Jan 08, 2021	158.19	161.38	157.57	160.14	2,818,360	+2.06(+1.30%)
Jan 07, 2021	157.34	159.11	156.76	158.08	1,705,518	+0.89(+0.57%)
Jan 06, 2021	155.53	158.63	155.44	157.19	1,757,138	-0.55(-0.35%)
Jan 05, 2021	157.92	159.33	156.69	157.74	1,593,182	-0.44(-0.28%)
Jan 04, 2021	164.75	165.31	157.03	158.18	2,421,164	-6.78(-4.11%)
Dec 31, 2020		164.96	164.96	164.96	841,138	+2.24(+1.38%)
Dec 30, 2020	164.40	165.01	162.26	162.72	841,138	-0.99(-0.61%)
Dec 29, 2020	166.14	166.47	163.44	163.72	851,389	-1.63(-0.99%)
Dec 28, 2020	166.23	166.80	165.21	165.34	823,005	+0.05(+0.03%)
Dec 24, 2020	164.89	165.31	163.77	165.30	396,809	+1.28(+0.78%)
Dec 23, 2020	166.18	166.89	163.83	164.02	998,338	-1.08(-0.65%)
Dec 22, 2020	165.43	165.75	164.27	165.09	1,011,098	-1.08(-0.65%)
Dec 21, 2020	164.77	166.50	163.28	166.17	1,556,427	-1.64(-0.98%)
Dec 18, 2020	167.09	168.01	166.15	167.81	3,523,645	+1.78(+1.07%)
Dec 17, 2020	165.33	167.61	164.70	166.03	1,244,434	+1.64(+1.00%)
Dec 16, 2020	164.69	165.29	163.16	164.39	1,196,224	-0.15(-0.09%)
Dec 15, 2020	163.15	164.58	161.84	164.54	1,310,725	+2.43(+1.50%)
Dec 14, 2020	162.28	164.60	161.30	162.11	3,277,830	-0.36(-0.22%)
Dec 11, 2020	160.50	162.60	160.17	162.46	1,282,714	+1.43(+0.89%)
Dec 10, 2020	161.70	161.82	160.29	161.03	1,935,290	-0.85(-0.53%)
Dec 09, 2020	163.07	163.12	160.88	161.88	1,648,832	-0.64(-0.40%)
Dec 08, 2020	162.43	162.91	161.42	162.52	1,097,433	-0.04(-0.02%)
Dec 07, 2020	162.03	162.71	160.96	162.56	1,197,697	-0.20(-0.13%)
Dec 04, 2020	160.50	163.55	159.89	162.77	1,098,141	+2.51(+1.57%)
Dec 03, 2020	159.47	161.41	159.12	160.25	1,567,585	+0.48(+0.30%)
Dec 02, 2020	162.66	163.02	159.25	159.78	2,539,678	-2.88(-1.77%)
Dec 01, 2020	163.11	164.28	161.69	162.65	2,438,183	+0.73(+0.45%)
Nov 30, 2020	162.16	163.06	159.54	161.92	3,056,150	-1.27(-0.78%)
Nov 27, 2020	162.65	163.36	162.23	163.19	631,758	+1.09(+0.67%)
Nov 25, 2020	164.54	164.54	161.49	162.10	977,760	-1.11(-0.68%)
Nov 24, 2020	161.60	163.50	160.40	163.21	1,717,451	+2.99(+1.87%)
Nov 23, 2020	160.30	161.60	158.54	160.22	1,353,157	+0.74(+0.46%)
Nov 20, 2020	161.56	161.83	159.47	159.49	1,586,216	-2.20(-1.36%)
Nov 19, 2020	160.03	162.36	159.57	161.69	1,192,623	+0.44(+0.27%)
Nov 18, 2020	164.03	164.06	160.99	161.25	1,423,955	-2.78(-1.70%)
Nov 17, 2020	162.96	164.43	162.26	164.03	1,341,283	-0.84(-0.51%)
Nov 16, 2020	162.03	165.00	160.59	164.87	2,494,013	+5.05(+3.16%)
Nov 13, 2020	159.24	160.10	157.96	159.82	1,176,104	+2.05(+1.30%)
Nov 12, 2020	159.10	160.03	156.88	157.78	1,445,706	-2.27(-1.42%)
Nov 11, 2020	160.17	161.41	158.83	160.05	1,955,934	+0.75(+0.47%)
Nov 10, 2020	157.49	161.46	156.61	159.30	1,793,161	+1.10(+0.69%)
Nov 09, 2020	161.54	162.77	157.98	158.20	2,467,792	+3.41(+2.20%)
Nov 06, 2020	153.46	155.12	152.31	154.79	2,042,826	+3.28(+2.16%)
Nov 05, 2020	154.25	155.39	150.80	151.52	2,942,607	-1.74(-1.14%)
Nov 04, 2020	156.33	157.07	152.58	153.26	2,661,794	-1.77(-1.14%)
Nov 03, 2020	152.35	155.86	151.85	155.03	2,293,985	+4.67(+3.11%)
Nov 02, 2020	148.47	150.93	147.60	150.35	2,945,074	+3.26(+2.22%)
Oct 30, 2020	146.09	148.45	145.07	147.09	3,108,430	-0.21(-0.15%)
Oct 29, 2020	144.03	148.49	142.93	147.31	2,389,523	+2.90(+2.01%)
Oct 28, 2020	144.52	148.39	143.29	144.41	5,065,117	+8.43(+6.20%)
Oct 27, 2020	136.07	137.06	135.56	135.99	2,182,102	+0.24(+0.18%)
Oct 26, 2020	137.26	137.27	134.64	135.74	3,031,957	-3.19(-2.30%)
Oct 23, 2020	139.75	140.05	138.13	138.94	1,162,896	+0.33(+0.23%)
Oct 22, 2020	136.94	139.22	136.04	138.61	1,604,881	+1.86(+1.36%)
Oct 21, 2020	136.81	137.88	135.82	136.75	1,261,340	+0.21(+0.16%)
Oct 20, 2020	136.36	137.39	135.74	136.53	1,283,880	+1.46(+1.08%)
Oct 19, 2020	137.91	138.74	134.75	135.07	2,361,226	-3.14(-2.27%)
Oct 16, 2020	138.01	139.35	137.35	138.21	1,230,657	+0.96(+0.70%)
Oct 15, 2020	136.44	137.62	135.96	137.25	1,832,794	-1.04(-0.75%)
Oct 14, 2020	139.67	140.57	137.86	138.29	2,412,255	-1.10(-0.79%)
Oct 13, 2020	141.12	141.68	138.49	139.39	2,117,855	-0.83(-0.59%)
Oct 12, 2020	141.08	141.67	139.73	140.22	3,173,471	+0.68(+0.49%)
Oct 09, 2020	137.82	139.76	136.77	139.54	2,892,259	+2.65(+1.93%)
Oct 08, 2020	135.22	137.19	134.94	136.90	2,121,721	+3.05(+2.28%)
Oct 07, 2020	133.51	134.49	132.23	133.84	2,601,177	+1.37(+1.03%)
Oct 06, 2020	131.50	135.57	130.38	132.47	2,368,950	+1.21(+0.92%)
Oct 05, 2020	129.71	132.11	129.37	131.26	2,102,257	+2.13(+1.65%)
Oct 02, 2020	125.88	129.74	125.82	129.13	2,390,868	+0.90(+0.70%)
Oct 01, 2020	131.88	131.92	127.29	128.23	2,172,517	-1.67(-1.28%)
Sep 30, 2020	128.46	131.27	128.29	129.89	3,067,849	+1.81(+1.42%)
Sep 29, 2020	128.09	128.98	127.11	128.08	2,098,510	+0.22(+0.17%)
Sep 28, 2020	127.31	128.54	126.72	127.86	2,784,948	+2.58(+2.06%)
Sep 25, 2020	120.34	125.66	120.34	125.28	2,480,537	+3.48(+2.86%)
Sep 24, 2020	119.43	122.31	118.55	121.80	2,083,508	+1.94(+1.62%)
Sep 23, 2020	123.21	123.78	119.54	119.86	1,735,998	-3.90(-3.15%)
Sep 22, 2020	122.37	124.13	121.48	123.77	1,411,047	+1.75(+1.44%)
Sep 21, 2020	123.11	123.66	120.23	122.02	2,183,583	-3.78(-3.01%)
Sep 18, 2020	128.29	128.40	124.66	125.80	3,381,193	-2.59(-2.02%)
Sep 17, 2020	125.50	128.48	124.97	128.39	1,691,687	+0.15(+0.12%)
Sep 16, 2020	128.15	130.50	127.72	128.24	1,624,637	+0.69(+0.54%)
Sep 15, 2020	127.66	128.60	126.78	127.55	2,184,594	+0.37(+0.29%)
Sep 14, 2020	125.39	127.84	125.08	127.17	4,449,066	+2.91(+2.35%)
Sep 11, 2020	123.39	124.60	122.34	124.26	1,999,764	+1.43(+1.17%)
Sep 10, 2020	127.05	127.31	122.25	122.83	2,645,711	-4.14(-3.26%)
Sep 09, 2020	126.43	128.15	124.99	126.97	2,120,793	+1.27(+1.01%)
Sep 08, 2020	126.25	127.52	124.69	125.70	2,830,210	-2.44(-1.91%)
Sep 04, 2020	128.78	131.10	127.19	128.15	3,161,283	-0.56(-0.44%)
Sep 03, 2020	132.22	133.44	127.40	128.71	2,197,340	-3.09(-2.34%)
Sep 02, 2020	127.82	132.33	127.19	131.80	2,399,898	+3.65(+2.85%)
Sep 01, 2020	128.39	128.46	127.05	128.15	1,746,631	-0.52(-0.40%)
Aug 31, 2020	130.25	130.39	127.99	128.66	3,128,319	-2.08(-1.59%)
Aug 28, 2020	130.38	130.84	128.93	130.75	1,166,981	+0.31(+0.23%)
Aug 27, 2020	130.88	131.78	129.53	130.44	1,878,979	+1.29(+1.00%)
Aug 26, 2020	130.45	131.24	128.65	129.14	1,950,263	-1.34(-1.03%)
Aug 25, 2020	130.50	132.14	129.65	130.49	2,072,624	+0.37(+0.28%)
Aug 24, 2020	128.24	130.17	127.31	130.12	1,500,055	+2.39(+1.87%)
Aug 21, 2020	128.63	128.63	126.82	127.73	1,941,114	-0.99(-0.77%)
Aug 20, 2020	127.28	129.02	127.06	128.72	1,416,504	+0.23(+0.18%)
Aug 19, 2020	129.40	129.98	127.86	128.49	1,598,764	-0.97(-0.75%)
Aug 18, 2020	129.97	130.24	128.52	129.46	2,246,412	+0.27(+0.21%)
Aug 17, 2020	128.81	130.19	128.66	129.19	1,685,331	+0.65(+0.50%)
Aug 14, 2020	128.82	129.60	127.63	128.54	2,394,610	-0.28(-0.22%)
Aug 13, 2020	128.61	130.00	128.57	128.82	2,555,465	-0.30(-0.23%)
Aug 12, 2020	128.45	129.76	128.28	129.12	2,903,768	+1.37(+1.07%)
Aug 11, 2020	127.57	129.54	126.54	127.75	2,608,038	-0.06(-0.05%)
Aug 10, 2020	127.54	128.46	126.20	127.81	2,711,138	+0.17(+0.13%)
Aug 07, 2020	126.71	128.56	126.39	127.65	3,341,276	+1.36(+1.08%)
Aug 06, 2020	124.39	126.69	124.37	126.29	2,333,227	+1.62(+1.30%)
Aug 05, 2020	126.36	127.88	124.43	124.67	2,554,330	-1.82(-1.44%)
Aug 04, 2020	123.91	126.54	123.90	126.49	2,610,840	+2.11(+1.70%)
Aug 03, 2020	123.36	124.87	122.31	124.38	3,202,291	+1.43(+1.17%)
Jul 31, 2020	123.64	124.44	120.11	122.95	3,684,722	+0.02(+0.02%)
Jul 30, 2020	124.20	124.64	122.35	122.93	9,133,773	-3.91(-3.08%)
Jul 29, 2020	129.44	130.75	125.20	126.84	5,651,851	-8.82(-6.50%)
Jul 28, 2020	134.92	136.72	134.47	135.66	2,202,498	+0.86(+0.64%)
Jul 27, 2020	134.36	135.65	133.35	134.80	1,548,690	+0.27(+0.20%)
Jul 24, 2020	136.52	136.91	134.04	134.53	1,068,391	-1.43(-1.05%)
Jul 23, 2020	136.51	137.80	135.31	135.95	1,141,858	-0.66(-0.48%)
Jul 22, 2020	137.09	137.09	135.74	136.61	1,184,984	+0.54(+0.39%)
Jul 21, 2020	136.78	138.15	135.45	136.07	1,251,510	-0.32(-0.24%)
Jul 20, 2020	136.52	137.19	134.74	136.40	1,347,671	-0.14(-0.10%)
Jul 17, 2020	136.22	137.28	134.88	136.53	1,135,415	+1.31(+0.97%)
Jul 16, 2020	136.29	136.59	134.48	135.22	1,297,006	-2.24(-1.63%)
Jul 15, 2020	135.00	138.11	134.83	137.46	1,810,886	+2.89(+2.14%)
Jul 14, 2020	134.57	134.68	131.46	134.57	2,729,191	+0.00(+0.00%)
Jul 13, 2020	136.44	137.95	134.19	134.57	1,704,673	-1.56(-1.15%)
Jul 10, 2020	134.13	136.26	133.78	136.14	1,003,636	+1.33(+0.99%)
Jul 09, 2020	136.52	136.52	133.31	134.81	1,456,255	-2.19(-1.60%)
Jul 08, 2020	135.98	137.11	135.31	137.00	1,396,551	+1.02(+0.75%)
Jul 07, 2020	138.74	139.67	135.71	135.98	1,403,475	-3.45(-2.48%)
Jul 06, 2020	141.01	141.22	138.81	139.43	1,588,760	+0.18(+0.13%)
Jul 02, 2020	139.50	140.73	138.71	139.25	1,315,300	+1.32(+0.96%)
Jul 01, 2020	138.03	139.17	137.49	137.93	1,493,248	+0.20(+0.15%)
Jun 30, 2020	136.40	138.36	135.15	137.73	1,790,236	+2.32(+1.71%)
Jun 29, 2020	135.30	135.98	133.42	135.41	1,108,036	+1.54(+1.15%)
Jun 26, 2020	136.22	136.40	133.12	133.87	2,774,811	-2.53(-1.85%)
Jun 25, 2020	133.67	136.64	133.06	136.40	1,249,864	+2.41(+1.80%)
Jun 24, 2020	137.73	138.38	133.46	133.98	1,985,872	-5.25(-3.77%)
Jun 23, 2020	140.25	140.74	138.86	139.24	1,885,440	+0.04(+0.03%)
Jun 22, 2020	137.37	139.28	136.29	139.20	1,877,546	+1.37(+0.99%)
Jun 19, 2020	142.76	143.38	137.49	137.83	2,429,095	-2.53(-1.80%)
Jun 18, 2020	138.51	140.44	137.74	140.36	1,334,384	+0.97(+0.70%)
Jun 17, 2020	140.23	141.14	138.84	139.38	1,330,836	-1.02(-0.73%)
Jun 16, 2020	140.80	141.82	137.88	140.40	1,796,758	+4.15(+3.05%)
Jun 15, 2020	132.10	137.32	131.76	136.25	1,896,946	+0.26(+0.19%)
Jun 12, 2020	136.44	137.81	132.36	135.99	2,946,913	+3.72(+2.81%)
Jun 11, 2020	141.49	142.65	132.10	132.27	3,158,957	-11.23(-7.83%)
Jun 10, 2020	145.06	145.50	141.58	143.50	1,838,536	-1.52(-1.05%)
Jun 09, 2020	147.83	147.83	144.40	145.02	2,050,436	-3.18(-2.15%)
Jun 08, 2020	146.55	148.34	145.57	148.20	2,468,767	+0.94(+0.64%)
Jun 05, 2020	141.90	148.11	141.23	147.26	3,637,071	+9.34(+6.77%)
Jun 04, 2020	137.84	139.74	137.16	137.92	2,268,710	-1.57(-1.13%)
Jun 03, 2020	137.76	140.01	136.99	139.49	2,283,793	+3.15(+2.31%)
Jun 02, 2020	133.72	136.40	133.36	136.34	3,132,612	+2.48(+1.86%)
Jun 01, 2020	134.28	135.17	132.94	133.85	2,581,581	-0.86(-0.64%)
May 29, 2020	133.69	135.17	130.74	134.72	3,522,570	+1.55(+1.17%)
May 28, 2020	133.96	134.74	131.99	133.16	2,769,974	+0.12(+0.09%)
May 27, 2020	129.94	133.47	128.33	133.04	3,740,426	+5.29(+4.14%)
May 26, 2020	126.91	128.34	125.72	127.76	3,349,603	+3.73(+3.00%)
May 22, 2020	122.31	124.81	121.30	124.03	2,393,433	+1.42(+1.16%)
May 21, 2020	123.63	124.20	122.04	122.61	3,105,923	-1.34(-1.08%)
May 20, 2020	123.82	125.15	123.22	123.95	5,943,647	+1.55(+1.26%)
May 19, 2020	125.26	126.56	122.36	122.40	2,743,485	-3.03(-2.42%)
May 18, 2020	124.45	126.43	123.70	125.44	4,081,603	+1.42(+1.15%)
May 15, 2020	123.02	124.13	121.25	124.01	4,401,391	-0.09(-0.07%)
May 14, 2020	123.20	124.30	120.14	124.11	2,354,082	+0.34(+0.28%)
May 13, 2020	130.34	130.34	122.13	123.77	3,223,253	-6.58(-5.05%)
May 12, 2020	133.21	133.94	130.03	130.34	2,190,188	-2.65(-1.99%)
May 11, 2020	132.51	134.08	132.15	132.99	1,916,764	-1.28(-0.95%)
May 08, 2020	137.55	137.74	133.09	134.27	1,890,302	-1.63(-1.20%)
May 07, 2020	135.55	137.32	134.88	135.90	2,066,258	+2.95(+2.22%)
May 06, 2020	131.63	135.77	131.63	132.94	1,935,787	-1.16(-0.86%)
May 05, 2020	133.86	135.90	133.18	134.10	1,818,141	+1.23(+0.93%)
May 04, 2020	128.16	133.02	127.27	132.87	2,842,884	+3.73(+2.89%)

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.