Apple (NQ: AAPL )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	79.81	80.29	79.12	79.49	153,598,000	-0.08(-0.10%)
May 28, 2020	79.19	80.86	78.91	79.56	133,673,072	+0.04(+0.04%)
May 27, 2020	79.04	79.68	78.27	79.53	112,896,276	+0.34(+0.44%)
May 26, 2020	80.88	81.06	79.12	79.18	125,424,868	-0.54(-0.68%)
May 22, 2020	78.94	79.81	78.84	79.72	81,802,800	+0.60(+0.76%)
May 21, 2020	79.67	80.22	78.97	79.12	102,646,140	-0.68(-0.86%)
May 20, 2020	79.17	79.88	79.05	79.81	111,441,972	+1.52(+1.94%)
May 19, 2020	78.76	79.63	78.25	78.29	101,628,664	-0.45(-0.58%)
May 18, 2020	78.29	79.12	77.58	78.74	135,307,876	+1.81(+2.36%)
May 15, 2020	75.09	76.97	75.05	76.93	166,348,000	-0.46(-0.59%)
May 14, 2020	76.13	77.45	75.38	77.39	158,741,732	+0.47(+0.61%)
May 13, 2020	78.04	78.99	75.80	76.91	200,473,656	-0.94(-1.21%)
May 12, 2020	79.46	79.92	77.73	77.85	161,890,304	-0.90(-1.14%)
May 11, 2020	77.03	79.26	76.81	78.75	145,779,184	+1.22(+1.57%)
May 08, 2020	76.41	77.59	76.07	77.53	134,047,600	+1.60(+2.10%)
May 07, 2020	75.81	76.29	75.49	75.93	115,050,976	+0.78(+1.03%)
May 06, 2020	75.04	75.81	74.72	75.16	142,206,412	+0.77(+1.03%)
May 05, 2020	73.76	75.25	73.61	74.39	147,659,760	+1.10(+1.50%)
May 04, 2020	72.29	73.42	71.58	73.29	133,519,212	+1.02(+1.41%)
May 01, 2020	71.56	74.75	71.46	72.27	240,616,400	-1.18(-1.61%)
Apr 30, 2020	72.49	73.63	72.09	73.45	182,558,492	+1.52(+2.11%)
Apr 29, 2020	71.18	72.42	70.97	71.93	137,023,252	+2.29(+3.28%)
Apr 28, 2020	71.27	71.46	69.55	69.64	111,885,888	-1.15(-1.62%)
Apr 27, 2020	70.45	71.14	69.99	70.79	117,048,888	+0.05(+0.07%)
Apr 24, 2020	69.30	70.75	69.25	70.74	126,508,400	+1.99(+2.89%)
Apr 23, 2020	68.97	70.44	68.72	68.76	124,695,492	-0.18(-0.25%)
Apr 22, 2020	68.40	69.47	68.05	68.93	116,942,696	+1.84(+2.74%)
Apr 21, 2020	69.07	69.31	66.36	67.09	180,914,280	-2.14(-3.09%)
Apr 20, 2020	69.49	70.42	69.21	69.23	129,926,936	-1.47(-2.08%)
Apr 17, 2020	71.17	71.74	69.21	70.70	215,249,600	-0.97(-1.36%)
Apr 16, 2020	71.85	72.05	70.59	71.67	156,532,900	+0.57(+0.79%)
Apr 15, 2020	70.79	71.58	70.16	71.11	131,072,688	-0.65(-0.91%)
Apr 14, 2020	70.00	72.06	69.51	71.76	194,715,692	+3.45(+5.05%)
Apr 13, 2020	67.08	68.43	66.46	68.31	130,847,860	+1.32(+1.96%)
Apr 09, 2020	67.18	67.52	66.18	67.00	162,116,400	+0.48(+0.72%)
Apr 08, 2020	65.68	66.84	65.31	66.52	168,647,372	+1.66(+2.56%)
Apr 07, 2020	67.35	67.93	64.75	64.86	202,731,828	-0.76(-1.16%)
Apr 06, 2020	62.72	65.78	62.35	65.62	201,451,676	+5.26(+8.72%)
Apr 03, 2020	60.70	61.42	59.74	60.35	129,880,000	-0.88(-1.44%)
Apr 02, 2020	60.08	61.29	59.22	61.23	165,805,624	+1.00(+1.67%)
Apr 01, 2020	61.62	62.18	59.78	60.23	176,065,316	-3.34(-5.26%)
Mar 31, 2020	63.90	65.62	63.00	63.57	196,795,804	-0.13(-0.20%)
Mar 30, 2020	62.69	63.88	62.35	63.70	167,874,812	+1.77(+2.85%)
Mar 27, 2020	63.19	63.97	61.76	61.94	204,216,400	-2.45(-3.80%)
Mar 26, 2020	61.80	64.67	61.59	64.38	252,315,324	+3.00(+4.89%)
Mar 25, 2020	62.69	64.56	61.08	61.38	303,344,924	-0.25(-0.40%)
Mar 24, 2020	59.09	61.92	58.58	61.63	287,022,988	+5.54(+9.87%)
Mar 23, 2020	57.02	57.12	53.15	56.09	336,251,996	-1.22(-2.12%)
Mar 20, 2020	61.79	62.96	57.00	57.31	401,693,200	-3.88(-6.35%)
Mar 19, 2020	61.85	63.21	60.65	61.20	271,669,424	-0.42(-0.67%)
Mar 18, 2020	59.94	62.50	59.28	61.61	299,609,500	-1.60(-2.54%)
Mar 17, 2020	61.88	64.40	59.60	63.22	323,738,424	+1.97(+3.21%)
Mar 16, 2020	60.49	64.77	60.00	61.25	322,027,576	-8.24(-11.86%)
Mar 13, 2020	66.22	69.98	63.24	69.49	370,732,000	+9.11(+15.09%)
Mar 12, 2020	63.99	67.50	60.38	60.38	417,727,884	-8.47(-12.31%)
Mar 11, 2020	69.35	70.31	67.96	68.86	256,014,420	-2.48(-3.47%)
Mar 10, 2020	69.29	71.61	67.34	71.33	285,044,900	+4.79(+7.20%)
Mar 09, 2020	65.94	69.52	65.75	66.54	285,763,676	-5.71(-7.91%)
Mar 06, 2020	70.50	72.71	70.31	72.26	226,176,800	-0.97(-1.33%)
Mar 05, 2020	73.88	74.89	72.85	73.23	187,090,936	-2.45(-3.24%)
Mar 04, 2020	74.11	75.85	73.28	75.68	218,665,324	+3.35(+4.64%)
Mar 03, 2020	75.92	76.00	71.45	72.33	318,752,640	-2.37(-3.18%)
Mar 02, 2020	70.57	75.36	69.43	74.70	340,658,364	+6.36(+9.31%)
Feb 28, 2020	64.32	69.60	64.09	68.34	426,884,800	+0.61(+0.91%)
Feb 27, 2020	70.28	71.50	68.24	67.72	319,343,996	-5.44(-7.43%)
Feb 26, 2020	71.63	74.47	71.62	73.16	198,053,388	+1.09(+1.51%)
Feb 25, 2020	75.24	75.63	71.53	72.07	230,279,524	-2.47(-3.31%)
Feb 24, 2020	74.32	76.04	72.31	74.54	221,332,824	-3.72(-4.75%)
Feb 21, 2020	79.65	80.11	77.62	78.26	129,705,600	-1.64(-2.05%)
Feb 20, 2020	80.66	81.16	79.55	79.90	100,220,548	-1.00(-1.24%)
Feb 19, 2020	80.00	81.14	80.00	80.90	93,796,220	+1.15(+1.45%)
Feb 18, 2020	78.84	79.94	78.65	79.75	152,561,836	-1.49(-1.83%)
Feb 14, 2020	81.18	81.50	80.71	81.24	80,113,600	+0.02(+0.02%)
Feb 13, 2020	81.05	81.56	80.84	81.22	94,503,776	-0.58(-0.71%)
Feb 12, 2020	80.37	81.81	80.37	81.80	112,952,316	+1.90(+2.37%)
Feb 11, 2020	80.90	80.97	79.68	79.90	94,201,324	-0.49(-0.60%)
Feb 10, 2020	78.54	80.39	78.46	80.39	109,101,256	+0.38(+0.47%)
Feb 07, 2020	80.59	80.85	79.50	80.01	117,684,000	-1.29(-1.59%)
Feb 06, 2020	80.64	81.31	80.07	81.30	104,911,920	+0.94(+1.17%)
Feb 05, 2020	80.88	81.19	79.74	80.36	118,648,052	+0.65(+0.82%)
Feb 04, 2020	78.83	79.91	78.41	79.71	136,284,924	+2.55(+3.30%)
Feb 03, 2020	76.07	78.37	75.56	77.17	173,791,408	-0.21(-0.27%)
Jan 31, 2020	80.23	80.67	77.07	77.38	199,588,000	-3.59(-4.43%)
Jan 30, 2020	80.14	81.02	79.69	80.97	126,509,420	-0.12(-0.14%)
Jan 29, 2020	81.11	81.96	80.35	81.08	216,199,016	+1.66(+2.09%)
Jan 28, 2020	78.15	79.60	78.05	79.42	160,907,520	+2.17(+2.81%)
Jan 27, 2020	77.51	77.94	76.22	77.25	161,488,052	-2.33(-2.92%)
Jan 24, 2020	80.06	80.83	79.38	79.58	146,537,200	-0.23(-0.29%)
Jan 23, 2020	79.48	79.89	78.91	79.81	104,286,944	+0.38(+0.48%)
Jan 22, 2020	79.64	80.00	79.33	79.43	101,571,124	+0.27(+0.34%)
Jan 21, 2020	79.30	79.75	79.00	79.15	110,657,524	-0.53(-0.66%)
Jan 17, 2020	79.07	79.68	78.75	79.68	137,816,400	+0.87(+1.11%)
Jan 16, 2020	78.40	78.93	78.02	78.81	108,588,732	+0.97(+1.25%)
Jan 15, 2020	77.96	78.88	77.39	77.83	121,661,300	-0.33(-0.43%)
Jan 14, 2020	79.18	79.39	78.04	78.17	161,956,848	-1.07(-1.35%)
Jan 13, 2020	77.91	79.27	77.79	79.24	121,531,616	+1.66(+2.14%)
Jan 10, 2020	77.65	78.17	77.06	77.58	140,868,800	+0.17(+0.23%)
Jan 09, 2020	76.81	77.61	76.55	77.41	170,108,384	+1.61(+2.12%)
Jan 08, 2020	74.29	76.11	74.29	75.80	132,114,300	+1.20(+1.61%)
Jan 07, 2020	74.96	75.22	74.37	74.60	108,966,632	-0.32(-0.43%)
Jan 06, 2020	73.45	74.99	73.19	74.92	118,386,220	+0.56(+0.76%)
Jan 03, 2020	74.29	75.14	74.12	74.36	146,535,200	-0.73(-0.97%)
Jan 02, 2020	74.06	75.15	73.80	75.09	135,480,120	+1.68(+2.28%)
Dec 31, 2019	72.55	73.42	72.38	73.41	100,990,400	+0.53(+0.73%)
Dec 30, 2019	72.36	73.17	71.31	72.88	144,114,776	+0.43(+0.59%)
Dec 27, 2019	72.78	73.49	72.03	72.45	146,371,600	-0.03(-0.04%)
Dec 26, 2019	71.21	72.50	71.18	72.48	93,122,284	+1.41(+1.98%)
Dec 24, 2019	71.17	71.22	70.73	71.07	48,478,800	+0.07(+0.10%)
Dec 23, 2019	70.13	71.06	70.09	71.00	98,577,792	+1.14(+1.63%)
Dec 20, 2019	70.56	70.66	69.64	69.86	276,130,800	-0.14(-0.21%)
Dec 19, 2019	69.88	70.29	69.74	70.00	98,369,448	+0.07(+0.10%)
Dec 18, 2019	69.95	70.47	69.78	69.93	116,029,824	-0.17(-0.24%)
Dec 17, 2019	69.89	70.44	69.70	70.10	114,164,868	+0.14(+0.20%)
Dec 16, 2019	69.25	70.20	69.25	69.96	128,187,236	+1.18(+1.71%)
Dec 13, 2019	67.86	68.82	67.73	68.79	133,731,200	+0.92(+1.36%)
Dec 12, 2019	66.94	68.14	66.83	67.86	137,331,012	+0.17(+0.25%)
Dec 11, 2019	67.20	67.78	67.12	67.69	78,757,016	+0.57(+0.85%)
Dec 10, 2019	67.15	67.52	66.46	67.12	90,420,508	+0.39(+0.58%)
Dec 09, 2019	67.50	67.70	66.23	66.73	128,042,504	-0.95(-1.40%)
Dec 06, 2019	66.87	67.75	66.82	67.68	106,189,600	+1.28(+1.93%)
Dec 05, 2019	65.95	66.47	65.68	66.40	74,424,232	+0.96(+1.47%)
Dec 04, 2019	65.27	65.83	65.17	65.43	67,188,532	+0.57(+0.88%)
Dec 03, 2019	64.58	64.88	64.07	64.86	117,338,248	-1.18(-1.78%)
Dec 02, 2019	66.82	67.06	65.86	66.04	94,492,648	-0.77(-1.16%)
Nov 29, 2019	66.65	67.00	66.47	66.81	46,617,200	-0.15(-0.22%)
Nov 27, 2019	66.39	67.00	66.33	66.96	65,544,400	+0.72(+1.09%)
Nov 26, 2019	66.74	66.79	65.62	66.24	105,210,824	-0.35(-0.53%)
Nov 25, 2019	65.68	66.61	65.63	66.59	84,021,240	+1.15(+1.75%)
Nov 22, 2019	65.65	65.79	65.21	65.44	65,324,800	-0.06(-0.09%)
Nov 21, 2019	65.92	66.00	65.29	65.50	121,298,764	-0.29(-0.45%)
Nov 20, 2019	66.39	66.52	65.10	65.80	106,241,088	-0.78(-1.16%)
Nov 19, 2019	66.97	67.00	66.35	66.57	76,166,608	-0.20(-0.30%)
Nov 18, 2019	66.45	66.86	66.06	66.78	86,704,180	+0.33(+0.50%)
Nov 15, 2019	65.92	66.44	65.75	66.44	100,374,400	+0.78(+1.19%)
Nov 14, 2019	65.94	66.22	65.53	65.66	89,208,368	-0.46(-0.69%)
Nov 13, 2019	65.28	66.19	65.27	66.12	103,151,668	+0.67(+1.02%)
Nov 12, 2019	65.39	65.70	65.23	65.45	87,304,560	-0.10(-0.15%)
Nov 11, 2019	64.57	65.62	64.57	65.55	81,840,448	+0.51(+0.79%)
Nov 08, 2019	64.67	65.11	64.21	65.04	70,081,600	+0.18(+0.27%)
Nov 07, 2019	64.68	65.09	64.53	64.86	94,822,724	+0.55(+0.85%)
Nov 06, 2019	64.19	64.37	63.84	64.31	75,792,080	+0.12(+0.19%)
Nov 05, 2019	64.26	64.55	64.08	64.19	79,773,544	-0.19(-0.29%)
Nov 04, 2019	64.33	64.46	63.85	64.38	102,879,296	+0.42(+0.66%)
Nov 01, 2019	62.38	63.98	62.29	63.96	151,125,200	+1.77(+2.84%)
Oct 31, 2019	61.81	62.29	59.31	62.19	139,099,412	+1.38(+2.26%)
Oct 30, 2019	61.19	61.33	60.30	60.81	124,192,104	-0.01(-0.01%)
Oct 29, 2019	62.24	62.44	60.64	60.82	142,746,044	-1.44(-2.31%)
Oct 28, 2019	61.85	62.31	61.68	62.26	96,509,164	+0.62(+1.00%)
Oct 25, 2019	60.79	61.68	60.72	61.65	73,476,800	+0.75(+1.23%)
Oct 24, 2019	61.13	61.20	60.45	60.90	71,574,532	+0.10(+0.16%)
Oct 23, 2019	60.34	60.81	60.30	60.79	79,603,612	+0.80(+1.34%)
Oct 22, 2019	60.29	60.55	59.90	59.99	90,618,088	-0.14(-0.23%)
Oct 21, 2019	59.38	60.25	59.33	60.13	89,409,912	+1.02(+1.73%)
Oct 18, 2019	58.65	59.40	58.57	59.10	97,508,400	+0.28(+0.48%)
Oct 17, 2019	58.77	59.04	58.38	58.82	69,063,724	+0.23(+0.39%)
Oct 16, 2019	58.34	58.81	58.30	58.59	77,073,224	-0.30(-0.50%)
Oct 15, 2019	59.10	59.41	58.72	58.89	92,037,228	-0.08(-0.14%)
Oct 14, 2019	58.72	59.53	58.67	58.97	97,564,332	-0.09(-0.14%)
Oct 11, 2019	58.24	59.41	58.08	59.05	167,960,800	+1.53(+2.66%)
Oct 10, 2019	56.98	57.61	56.83	57.52	115,688,888	+0.76(+1.35%)
Oct 09, 2019	56.76	56.95	56.41	56.76	75,834,588	+0.66(+1.17%)
Oct 08, 2019	56.46	57.01	56.08	56.10	117,043,640	-0.67(-1.17%)
Oct 07, 2019	56.57	57.48	56.46	56.76	123,509,752	+0.01(+0.02%)
Oct 04, 2019	56.41	56.87	55.97	56.75	139,022,000	+1.66(+3.01%)
Oct 03, 2019	54.61	55.24	53.78	55.10	121,340,648	+0.35(+0.65%)
Oct 02, 2019	55.76	55.90	54.48	54.74	142,981,328	-1.41(-2.51%)
Oct 01, 2019	56.27	57.05	56.05	56.15	144,715,940	+0.15(+0.28%)
Sep 30, 2019	55.20	56.15	55.20	55.99	105,236,084	+1.29(+2.35%)
Sep 27, 2019	55.13	55.24	54.32	54.71	101,444,808	-0.27(-0.49%)
Sep 26, 2019	55.00	55.24	54.71	54.97	76,329,068	-0.26(-0.46%)
Sep 25, 2019	54.64	55.38	54.28	55.23	89,878,420	+0.68(+1.24%)
Sep 24, 2019	55.26	55.62	54.30	54.55	125,688,780	-0.13(-0.24%)
Sep 23, 2019	54.74	54.96	54.41	54.68	77,627,448	+0.25(+0.45%)
Sep 20, 2019	55.35	55.64	54.37	54.43	231,908,000	-0.81(-1.46%)
Sep 19, 2019	55.50	55.94	55.09	55.24	88,698,644	-0.45(-0.81%)
Sep 18, 2019	55.26	55.71	54.86	55.69	102,528,724	+0.52(+0.94%)
Sep 17, 2019	54.99	55.21	54.78	55.17	73,520,456	+0.20(+0.36%)
Sep 16, 2019	54.43	55.03	54.39	54.97	84,589,784	+0.29(+0.53%)
Sep 13, 2019	55.00	55.20	54.26	54.69	159,052,800	-1.08(-1.95%)
Sep 12, 2019	56.20	56.60	55.72	55.77	128,825,992	-0.12(-0.22%)
Sep 11, 2019	54.52	55.93	54.43	55.90	176,236,380	+1.72(+3.18%)
Sep 10, 2019	53.47	54.20	52.93	54.17	127,036,252	+0.63(+1.18%)
Sep 09, 2019	53.71	54.11	52.77	53.54	109,206,164	+0.23(+0.43%)
Sep 06, 2019	53.51	53.60	53.13	53.31	77,448,800	-0.01(-0.01%)
Sep 05, 2019	53.00	53.49	52.88	53.32	95,714,280	+1.10(+2.10%)
Sep 04, 2019	52.10	52.37	51.83	52.22	76,845,516	+0.80(+1.56%)
Sep 03, 2019	51.61	51.74	51.05	51.42	80,160,052	-0.76(-1.46%)
Aug 30, 2019	52.54	52.61	51.80	52.19	84,650,000	-0.07(-0.13%)
Aug 29, 2019	52.12	52.33	51.66	52.25	83,996,084	+0.87(+1.69%)
Aug 28, 2019	51.03	51.43	50.83	51.38	63,798,180	+0.34(+0.67%)
Aug 27, 2019	51.97	52.14	50.88	51.04	103,558,584	-0.58(-1.13%)
Aug 26, 2019	51.47	51.80	51.26	51.62	104,235,792	+0.96(+1.90%)
Aug 23, 2019	52.36	53.01	50.25	50.66	187,531,188	-2.46(-4.62%)
Aug 22, 2019	53.30	53.61	52.69	53.12	89,040,300	-0.04(-0.08%)
Aug 21, 2019	53.25	53.41	52.90	53.16	86,203,532	+0.57(+1.08%)
Aug 20, 2019	52.72	53.34	52.58	52.59	107,580,892	+0.00(+0.00%)
Aug 19, 2019	52.65	53.18	52.51	52.59	97,698,532	+0.96(+1.86%)
Aug 16, 2019	51.07	51.79	50.96	51.62	115,254,400	+1.06(+2.10%)
Aug 15, 2019	51.06	51.28	49.92	50.56	111,476,236	-0.12(-0.25%)
Aug 14, 2019	50.79	51.61	50.65	50.69	146,023,424	-1.55(-2.98%)
Aug 13, 2019	50.26	53.03	50.21	52.24	190,059,936	+2.12(+4.23%)
Aug 12, 2019	49.90	50.51	49.79	50.12	89,911,444	-0.13(-0.25%)
Aug 09, 2019	50.33	50.69	49.82	50.25	98,478,800	-0.61(-1.20%)
Aug 08, 2019	50.05	50.88	49.85	50.86	107,953,176	+1.10(+2.21%)
Aug 07, 2019	48.85	49.89	48.46	49.76	133,407,364	+0.51(+1.04%)
Aug 06, 2019	49.08	49.52	48.51	49.25	143,228,724	+0.92(+1.89%)
Aug 05, 2019	49.50	49.66	48.15	48.33	209,251,200	-2.67(-5.23%)
Aug 02, 2019	51.38	51.61	50.41	51.01	163,448,400	-1.10(-2.12%)
Aug 01, 2019	53.47	54.51	51.69	52.11	215,864,800	-1.15(-2.16%)
Jul 31, 2019	54.10	55.34	52.83	53.26	276,999,900	+1.06(+2.04%)
Jul 30, 2019	52.19	52.54	51.83	52.20	134,946,676	-0.22(-0.43%)
Jul 29, 2019	52.12	52.66	52.11	52.42	86,625,100	+0.48(+0.93%)
Jul 26, 2019	51.87	52.43	51.78	51.94	70,475,200	+0.18(+0.35%)
Jul 25, 2019	52.22	52.31	51.68	51.76	55,587,488	-0.41(-0.79%)
Jul 24, 2019	51.92	52.29	51.79	52.17	59,939,568	-0.04(-0.08%)
Jul 23, 2019	52.12	52.23	51.82	52.21	73,375,580	+0.40(+0.78%)
Jul 22, 2019	50.91	51.81	50.90	51.80	89,037,908	+1.16(+2.29%)
Jul 19, 2019	51.45	51.62	50.59	50.65	83,717,200	-0.78(-1.51%)
Jul 18, 2019	51.00	51.47	50.92	51.42	74,260,468	+0.59(+1.16%)
Jul 17, 2019	51.01	51.27	50.82	50.84	56,390,148	-0.29(-0.56%)
Jul 16, 2019	51.15	51.53	50.88	51.12	67,441,444	-0.18(-0.35%)
Jul 15, 2019	51.02	51.47	51.00	51.30	67,762,800	+0.48(+0.94%)
Jul 12, 2019	50.61	51.00	50.55	50.83	70,380,800	+0.45(+0.88%)
Jul 11, 2019	50.83	51.10	50.43	50.38	80,726,964	-0.43(-0.84%)
Jul 10, 2019	50.46	50.93	50.39	50.81	71,573,648	+0.50(+0.99%)
Jul 09, 2019	49.80	50.38	49.70	50.31	82,260,880	+0.30(+0.61%)
Jul 08, 2019	50.20	50.35	49.60	50.01	101,252,768	-1.05(-2.06%)
Jul 05, 2019	50.84	51.27	50.72	51.06	69,062,000	-0.05(-0.09%)
Jul 03, 2019	50.82	51.11	50.67	51.10	45,447,996	+0.42(+0.83%)
Jul 02, 2019	50.35	50.78	50.34	50.68	67,697,816	+0.34(+0.69%)
Jul 01, 2019	50.79	51.12	50.16	50.34	109,215,572	+0.86(+1.73%)
Jun 28, 2019	49.67	49.87	49.26	49.48	124,442,400	-0.46(-0.91%)
Jun 27, 2019	50.11	50.39	49.89	49.94	83,419,976	-0.02(-0.03%)
Jun 26, 2019	49.44	50.25	49.34	49.95	104,236,316	+1.06(+2.16%)
Jun 25, 2019	49.61	49.81	48.82	48.89	84,245,536	-0.75(-1.52%)
Jun 24, 2019	49.63	50.04	49.54	49.65	72,839,248	-0.05(-0.10%)
Jun 21, 2019	49.70	50.21	49.54	49.70	191,202,000	-0.17(-0.34%)
Jun 20, 2019	50.09	50.15	49.51	49.87	86,038,496	+0.40(+0.80%)
Jun 19, 2019	49.92	49.97	49.33	49.47	84,418,416	-0.15(-0.29%)
Jun 18, 2019	49.01	50.07	48.80	49.61	106,147,300	+1.14(+2.35%)
Jun 17, 2019	48.22	48.74	48.04	48.47	58,667,444	+0.29(+0.60%)
Jun 14, 2019	47.88	48.40	47.58	48.19	75,045,600	-0.02(-0.03%)
Jun 13, 2019	48.67	49.20	48.40	48.20	86,664,788	-0.35(-0.72%)
Jun 12, 2019	48.49	48.99	48.35	48.55	72,947,828	-0.15(-0.32%)
Jun 11, 2019	48.72	49.00	48.40	48.70	107,687,212	+0.56(+1.16%)
Jun 10, 2019	47.95	48.84	47.90	48.15	104,859,076	+0.61(+1.28%)
Jun 07, 2019	46.63	47.98	46.44	47.54	122,737,200	+1.23(+2.66%)
Jun 06, 2019	45.77	46.37	45.54	46.30	90,058,516	+0.67(+1.47%)
Jun 05, 2019	46.07	46.25	45.28	45.63	119,060,484	+0.72(+1.61%)
Jun 04, 2019	43.86	44.96	43.63	44.91	123,713,000	+1.51(+3.48%)

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.