iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	209.35	212.88	203.42	205.21	1,448,190	-4.11(-1.96%)
Mar 30, 2020	204.40	209.94	202.90	209.32	1,113,572	+7.04(+3.48%)
Mar 27, 2020	206.12	209.14	201.59	202.28	833,600	-10.56(-4.96%)
Mar 26, 2020	204.66	213.71	202.81	212.84	1,098,512	+13.41(+6.72%)
Mar 25, 2020	203.86	210.51	196.55	199.43	831,936	-3.33(-1.64%)
Mar 24, 2020	194.45	203.35	193.86	202.76	1,915,187	+19.79(+10.82%)
Mar 23, 2020	178.61	185.91	174.31	182.97	926,089	+6.31(+3.57%)
Mar 20, 2020	188.45	191.77	175.76	176.66	981,000	-5.18(-2.85%)
Mar 19, 2020	174.03	187.49	170.38	181.84	981,786	+4.56(+2.57%)
Mar 18, 2020	180.31	186.79	167.79	177.28	1,374,220	-15.87(-8.22%)
Mar 17, 2020	182.26	195.00	174.32	193.15	1,357,121	+15.62(+8.80%)
Mar 16, 2020	188.00	196.87	175.65	177.53	1,605,352	-31.89(-15.23%)
Mar 13, 2020	200.41	210.18	189.16	209.42	1,473,800	+20.29(+10.73%)
Mar 12, 2020	197.59	205.68	188.81	189.13	1,951,244	-23.29(-10.96%)
Mar 11, 2020	217.91	221.08	210.09	212.42	755,310	-12.61(-5.60%)
Mar 10, 2020	220.00	225.23	212.10	225.03	1,285,579	+13.86(+6.56%)
Mar 09, 2020	212.47	222.78	210.00	211.17	2,014,473	-19.72(-8.54%)
Mar 06, 2020	228.88	233.07	225.33	230.89	1,617,500	-5.16(-2.19%)
Mar 05, 2020	237.35	242.16	234.08	236.05	1,181,351	-7.33(-3.01%)
Mar 04, 2020	236.66	243.38	233.19	243.38	1,117,302	+11.83(+5.11%)
Mar 03, 2020	241.07	244.21	230.00	231.55	909,938	-8.45(-3.52%)
Mar 02, 2020	235.90	240.00	228.31	240.00	1,373,607	+8.21(+3.54%)
Feb 28, 2020	218.78	233.31	218.12	231.79	1,597,200	+5.11(+2.25%)
Feb 27, 2020	230.58	235.31	226.27	226.68	1,375,694	-10.97(-4.62%)
Feb 26, 2020	239.28	242.87	236.20	237.65	1,508,698	+0.32(+0.13%)
Feb 25, 2020	247.90	248.27	235.91	237.33	1,707,421	-7.29(-2.98%)
Feb 24, 2020	244.87	248.36	243.00	244.62	1,258,618	-12.31(-4.79%)
Feb 21, 2020	262.96	263.19	255.91	256.93	826,400	-7.87(-2.97%)
Feb 20, 2020	267.86	268.57	260.90	264.80	767,084	-3.90(-1.45%)
Feb 19, 2020	265.42	269.20	265.42	268.70	525,084	+6.61(+2.52%)
Feb 18, 2020	261.47	262.51	260.09	262.09	803,509	-3.41(-1.28%)
Feb 14, 2020	268.48	269.36	264.17	265.50	455,600	-0.89(-0.33%)
Feb 13, 2020	263.91	268.12	263.59	266.39	559,980	+0.28(+0.11%)
Feb 12, 2020	265.00	266.50	264.76	266.11	515,409	+4.04(+1.54%)
Feb 11, 2020	259.37	263.59	259.37	262.07	375,950	+5.19(+2.02%)
Feb 10, 2020	250.97	257.02	250.97	256.88	403,845	+3.55(+1.40%)
Feb 07, 2020	256.40	256.85	253.02	253.33	516,900	-6.12(-2.36%)
Feb 06, 2020	259.21	259.58	256.32	259.45	355,690	+0.15(+0.06%)
Feb 05, 2020	258.29	259.74	255.47	259.30	669,690	+5.84(+2.30%)
Feb 04, 2020	252.33	253.84	251.07	253.46	821,672	+7.68(+3.12%)
Feb 03, 2020	243.80	246.38	243.64	245.78	573,589	+2.72(+1.12%)
Jan 31, 2020	249.74	249.94	241.90	243.06	718,400	-8.99(-3.57%)
Jan 30, 2020	250.65	252.79	247.10	252.05	580,682	+0.01(+0.00%)
Jan 29, 2020	255.85	256.49	251.89	252.04	414,113	-4.72(-1.84%)
Jan 28, 2020	253.78	257.66	252.37	256.76	802,106	+5.82(+2.32%)
Jan 27, 2020	253.50	254.01	250.43	250.94	1,070,834	-9.96(-3.82%)
Jan 24, 2020	267.55	267.93	259.08	260.90	542,200	-2.80(-1.06%)
Jan 23, 2020	262.72	263.94	260.33	263.70	358,268	+1.98(+0.76%)
Jan 22, 2020	261.88	264.63	261.12	261.72	417,090	+1.75(+0.67%)
Jan 21, 2020	259.10	260.87	258.88	259.97	549,937	-0.15(-0.06%)
Jan 17, 2020	259.75	260.12	258.08	260.12	338,800	+1.94(+0.75%)
Jan 16, 2020	256.12	258.28	255.94	258.18	569,812	+4.02(+1.58%)
Jan 15, 2020	257.24	257.36	253.11	254.16	505,509	-2.72(-1.06%)
Jan 14, 2020	257.00	259.04	255.54	256.88	298,832	+0.56(+0.22%)
Jan 13, 2020	255.13	256.68	254.35	256.32	316,652	+2.96(+1.17%)
Jan 10, 2020	256.46	256.46	252.62	253.36	650,700	-1.48(-0.58%)
Jan 09, 2020	256.76	256.76	252.44	254.84	213,152	+1.60(+0.63%)
Jan 08, 2020	253.97	254.95	252.16	253.24	432,604	-0.23(-0.09%)
Jan 07, 2020	251.99	254.47	250.50	253.47	382,172	+4.58(+1.84%)
Jan 06, 2020	248.35	249.69	247.26	248.89	538,373	-2.62(-1.04%)
Jan 03, 2020	252.34	253.71	250.96	251.51	411,600	-4.78(-1.87%)
Jan 02, 2020	254.26	256.29	253.00	256.29	425,116	+5.19(+2.07%)
Dec 31, 2019	249.12	251.23	249.00	251.10	201,400	+0.68(+0.27%)
Dec 30, 2019	252.26	252.26	248.70	250.42	373,077	-1.90(-0.75%)
Dec 27, 2019	253.86	253.86	251.47	252.32	368,000	-0.50(-0.20%)
Dec 26, 2019	253.60	253.60	251.88	252.82	218,024	+0.29(+0.11%)
Dec 24, 2019	252.68	252.74	251.25	252.53	168,000	+0.41(+0.16%)
Dec 23, 2019	253.29	253.42	251.80	252.12	452,052	+0.80(+0.32%)
Dec 20, 2019	250.68	251.91	249.51	251.32	345,200	+2.37(+0.95%)
Dec 19, 2019	247.95	248.95	246.76	248.95	354,475	+1.99(+0.81%)
Dec 18, 2019	247.58	247.58	246.06	246.96	321,263	-0.13(-0.05%)
Dec 17, 2019	247.33	247.57	245.80	247.09	324,736	+1.11(+0.45%)
Dec 16, 2019	246.33	248.11	245.79	245.98	699,655	+1.47(+0.60%)
Dec 13, 2019	245.72	248.25	243.40	244.51	578,600	-1.08(-0.44%)
Dec 12, 2019	238.75	246.01	238.75	245.59	730,069	+6.48(+2.71%)
Dec 11, 2019	234.92	239.47	234.76	239.11	486,339	+4.80(+2.05%)
Dec 10, 2019	234.55	235.84	233.43	234.31	174,227	+0.99(+0.42%)
Dec 09, 2019	234.94	235.15	233.29	233.32	164,284	-1.07(-0.46%)
Dec 06, 2019	233.91	235.07	233.49	234.39	334,100	+3.34(+1.45%)
Dec 05, 2019	231.49	232.00	230.04	231.05	494,940	+1.15(+0.50%)
Dec 04, 2019	229.44	230.90	229.23	229.90	360,508	+3.58(+1.58%)
Dec 03, 2019	224.94	226.55	223.85	226.32	679,337	-3.56(-1.55%)
Dec 02, 2019	233.71	233.95	229.39	229.88	545,966	-3.59(-1.54%)
Nov 29, 2019	235.21	235.21	233.17	233.47	204,900	-2.53(-1.07%)
Nov 27, 2019	235.26	236.03	234.95	236.00	258,400	+1.69(+0.72%)
Nov 26, 2019	234.80	235.16	233.24	234.31	713,200	-0.88(-0.37%)
Nov 25, 2019	231.87	235.42	231.87	235.19	409,675	+5.51(+2.40%)
Nov 22, 2019	230.58	231.85	229.14	229.68	342,800	-0.24(-0.10%)
Nov 21, 2019	230.78	231.96	228.91	229.92	694,793	-2.48(-1.07%)
Nov 20, 2019	234.07	235.24	230.62	232.40	471,256	-2.77(-1.18%)
Nov 19, 2019	237.45	237.80	233.87	235.17	243,939	-1.18(-0.50%)
Nov 18, 2019	236.87	237.80	235.19	236.35	268,233	-0.54(-0.23%)
Nov 15, 2019	237.85	238.89	235.79	236.89	325,800	+2.15(+0.92%)
Nov 14, 2019	234.27	234.95	232.95	234.74	325,443	-0.78(-0.33%)
Nov 13, 2019	233.98	236.09	232.84	235.52	309,928	+0.25(+0.11%)
Nov 12, 2019	235.38	237.09	234.35	235.27	481,393	+0.48(+0.20%)
Nov 11, 2019	233.77	235.15	232.88	234.79	278,789	-0.97(-0.41%)
Nov 08, 2019	233.68	235.91	232.30	235.76	349,900	+1.18(+0.50%)
Nov 07, 2019	236.65	237.15	233.61	234.58	497,168	+1.41(+0.60%)
Nov 06, 2019	234.29	234.36	230.80	233.17	544,883	-1.57(-0.67%)
Nov 05, 2019	235.32	236.64	234.07	234.74	364,549	+0.13(+0.06%)
Nov 04, 2019	232.41	234.85	232.35	234.61	664,921	+5.11(+2.23%)
Nov 01, 2019	226.47	229.50	225.42	229.50	663,100	+5.15(+2.30%)
Oct 31, 2019	225.11	225.11	221.43	224.35	288,725	-1.14(-0.51%)
Oct 30, 2019	227.13	227.18	224.00	225.49	357,092	+0.08(+0.04%)
Oct 29, 2019	227.97	229.51	225.41	225.41	387,618	-2.36(-1.04%)
Oct 28, 2019	225.37	227.95	225.04	227.77	387,502	+4.07(+1.82%)
Oct 25, 2019	219.85	223.92	219.73	223.70	619,900	+4.58(+2.09%)
Oct 24, 2019	216.71	219.33	216.45	219.12	646,886	+5.29(+2.47%)
Oct 23, 2019	214.02	215.89	212.52	213.83	533,465	-4.20(-1.93%)
Oct 22, 2019	220.60	220.72	218.03	218.03	396,526	-1.92(-0.87%)
Oct 21, 2019	217.80	219.97	217.26	219.95	433,388	+4.25(+1.97%)
Oct 18, 2019	217.62	218.31	213.78	215.70	314,700	-2.31(-1.06%)
Oct 17, 2019	220.13	220.70	216.80	218.01	429,911	+0.37(+0.17%)
Oct 16, 2019	219.52	220.54	217.01	217.64	588,210	-3.13(-1.42%)
Oct 15, 2019	217.36	221.21	216.99	220.77	442,165	+4.75(+2.20%)
Oct 14, 2019	215.90	216.37	214.82	216.02	370,450	-0.03(-0.01%)
Oct 11, 2019	215.00	218.54	214.93	216.05	649,700	+4.98(+2.36%)
Oct 10, 2019	209.25	213.36	209.25	211.07	373,906	+2.04(+0.98%)
Oct 09, 2019	208.31	210.45	207.90	209.03	469,169	+3.36(+1.63%)
Oct 08, 2019	209.51	210.08	205.43	205.67	683,973	-6.57(-3.10%)
Oct 07, 2019	213.35	214.33	212.13	212.24	408,250	-1.25(-0.59%)
Oct 04, 2019	211.07	213.81	210.62	213.49	408,100	+3.49(+1.66%)
Oct 03, 2019	206.58	210.05	203.93	210.00	535,251	+3.63(+1.76%)
Oct 02, 2019	208.28	208.36	205.01	206.37	443,536	-3.06(-1.46%)
Oct 01, 2019	212.87	215.59	208.87	209.43	607,006	-1.98(-0.94%)
Sep 30, 2019	210.49	211.79	209.56	211.41	359,939	+1.85(+0.88%)
Sep 27, 2019	213.44	213.88	207.88	209.56	692,600	-5.02(-2.34%)
Sep 26, 2019	214.30	215.21	212.45	214.58	358,426	+0.27(+0.13%)
Sep 25, 2019	209.69	215.00	207.87	214.31	344,576	+3.53(+1.67%)
Sep 24, 2019	215.18	215.91	209.65	210.78	393,696	-5.45(-2.52%)
Sep 23, 2019	212.74	216.31	212.58	216.23	704,552	+3.46(+1.63%)
Sep 20, 2019	217.36	217.36	212.00	212.77	648,500	-3.99(-1.84%)
Sep 19, 2019	218.47	219.15	216.71	216.76	353,008	-1.43(-0.66%)
Sep 18, 2019	218.04	218.19	214.98	218.19	218,323	+0.40(+0.18%)
Sep 17, 2019	216.92	218.07	215.57	217.79	222,825	+0.48(+0.22%)
Sep 16, 2019	217.07	218.21	215.26	217.31	280,259	-1.41(-0.64%)
Sep 13, 2019	219.44	219.79	217.71	218.72	436,800	-0.44(-0.20%)
Sep 12, 2019	220.86	221.31	217.90	219.16	572,962	+0.49(+0.22%)
Sep 11, 2019	216.68	218.79	215.31	218.67	470,495	+3.23(+1.50%)
Sep 10, 2019	213.82	215.44	212.13	215.44	430,631	+0.96(+0.45%)
Sep 09, 2019	214.57	216.27	213.67	214.48	320,786	+0.78(+0.36%)
Sep 06, 2019	213.70	214.29	212.28	213.70	424,400	+0.57(+0.27%)
Sep 05, 2019	211.22	215.63	210.64	213.13	679,232	+6.36(+3.08%)
Sep 04, 2019	204.44	206.92	204.44	206.77	462,881	+5.41(+2.69%)
Sep 03, 2019	202.47	203.30	200.20	201.36	944,469	-3.37(-1.65%)
Aug 30, 2019	205.75	206.59	203.83	204.73	338,200	+0.96(+0.47%)
Aug 29, 2019	202.51	204.98	202.06	203.77	1,251,008	+4.78(+2.40%)
Aug 28, 2019	197.01	199.44	195.61	198.99	242,048	+1.25(+0.63%)
Aug 27, 2019	199.92	200.91	196.79	197.74	430,217	-0.74(-0.37%)
Aug 26, 2019	199.79	200.11	197.71	198.48	332,845	+1.67(+0.85%)
Aug 23, 2019	203.23	204.65	196.25	196.81	565,700	-9.08(-4.41%)
Aug 22, 2019	206.19	206.91	203.61	205.89	1,995,206	+0.14(+0.07%)
Aug 21, 2019	205.76	206.79	204.88	205.75	233,448	+1.67(+0.82%)
Aug 20, 2019	204.77	205.33	202.99	204.08	244,272	-0.76(-0.37%)
Aug 19, 2019	205.96	206.70	203.93	204.84	1,519,223	+3.70(+1.84%)
Aug 16, 2019	197.98	201.70	197.98	201.14	503,700	+5.22(+2.66%)
Aug 15, 2019	197.36	197.90	194.22	195.92	322,821	-0.36(-0.18%)
Aug 14, 2019	197.83	199.37	195.27	196.28	922,198	-6.23(-3.08%)
Aug 13, 2019	196.70	204.24	195.39	202.51	735,007	+5.81(+2.95%)
Aug 12, 2019	197.24	198.99	195.83	196.70	392,715	-2.61(-1.31%)
Aug 09, 2019	200.70	201.53	197.94	199.31	631,200	-3.54(-1.75%)
Aug 08, 2019	199.22	202.92	197.91	202.85	721,810	+5.47(+2.77%)
Aug 07, 2019	193.02	198.00	193.02	197.38	726,750	+1.24(+0.63%)
Aug 06, 2019	196.89	198.64	193.96	196.14	493,223	+2.47(+1.28%)
Aug 05, 2019	196.48	196.65	191.91	193.67	834,934	-8.74(-4.32%)
Aug 02, 2019	203.36	205.13	200.61	202.41	776,200	-3.03(-1.47%)
Aug 01, 2019	208.69	214.68	203.67	205.44	857,105	-4.14(-1.98%)
Jul 31, 2019	215.13	215.46	207.49	209.58	458,191	-7.19(-3.32%)
Jul 30, 2019	215.12	217.22	214.30	216.77	262,852	-0.49(-0.23%)
Jul 29, 2019	216.30	217.47	214.47	217.26	680,189	+0.59(+0.27%)
Jul 26, 2019	218.29	218.29	216.50	216.67	208,700	-0.06(-0.03%)
Jul 25, 2019	218.86	218.96	216.09	216.73	615,496	-3.70(-1.68%)
Jul 24, 2019	215.39	220.82	215.39	220.43	810,942	+6.52(+3.05%)
Jul 23, 2019	212.42	213.91	211.50	213.91	431,265	+2.71(+1.28%)
Jul 22, 2019	208.15	211.50	208.15	211.20	909,921	+3.96(+1.91%)
Jul 19, 2019	208.26	209.15	207.03	207.24	437,300	-0.59(-0.28%)
Jul 18, 2019	204.45	207.96	204.45	207.83	348,774	+3.31(+1.62%)
Jul 17, 2019	205.09	205.44	203.79	204.52	262,229	+0.61(+0.30%)
Jul 16, 2019	205.15	205.56	202.82	203.91	375,146	-2.19(-1.06%)
Jul 15, 2019	205.25	206.87	204.92	206.10	228,080	+1.79(+0.88%)
Jul 12, 2019	201.17	204.52	201.17	204.31	438,500	+3.65(+1.82%)
Jul 11, 2019	201.00	201.41	199.46	200.66	859,585	+0.56(+0.28%)
Jul 10, 2019	200.68	202.90	199.78	200.10	474,655	+1.60(+0.81%)
Jul 09, 2019	196.14	198.82	195.64	198.50	447,825	+1.23(+0.62%)
Jul 08, 2019	197.00	197.84	196.03	197.27	193,792	-1.54(-0.77%)
Jul 05, 2019	197.34	198.96	196.55	198.81	311,300	-1.14(-0.57%)
Jul 03, 2019	200.86	200.99	198.44	199.95	245,900	-0.92(-0.46%)
Jul 02, 2019	202.81	203.01	199.95	200.87	460,080	-2.42(-1.19%)
Jul 01, 2019	207.05	208.77	202.04	203.29	1,599,318	+4.88(+2.46%)
Jun 28, 2019	199.76	200.15	197.97	198.41	843,300	+0.25(+0.13%)
Jun 27, 2019	196.30	199.15	196.30	198.16	520,319	+2.84(+1.45%)
Jun 26, 2019	193.44	196.36	193.10	195.32	585,062	+6.11(+3.23%)
Jun 25, 2019	192.32	193.02	189.02	189.21	471,819	-2.65(-1.38%)
Jun 24, 2019	191.90	192.77	191.39	191.86	705,277	+0.20(+0.10%)
Jun 21, 2019	192.09	193.55	191.30	191.66	444,700	-1.10(-0.57%)
Jun 20, 2019	194.81	195.70	191.87	192.76	1,123,800	+1.61(+0.84%)
Jun 19, 2019	192.08	192.38	190.04	191.15	477,105	+0.38(+0.20%)
Jun 18, 2019	184.81	192.10	184.81	190.77	950,031	+7.91(+4.33%)
Jun 17, 2019	184.19	184.86	182.80	182.86	358,274	-2.12(-1.15%)
Jun 14, 2019	184.21	185.79	183.72	184.98	693,800	-4.78(-2.52%)
Jun 13, 2019	190.21	190.60	188.47	189.76	381,067	+0.91(+0.48%)
Jun 12, 2019	191.28	191.53	188.59	188.85	483,567	-4.49(-2.32%)
Jun 11, 2019	196.14	196.53	191.87	193.34	1,133,661	+0.77(+0.40%)
Jun 10, 2019	190.31	194.92	190.31	192.57	1,302,159	+4.58(+2.44%)
Jun 07, 2019	186.69	188.38	186.06	187.99	489,400	+2.10(+1.13%)
Jun 06, 2019	183.62	186.53	182.96	185.89	319,018	+2.54(+1.39%)
Jun 05, 2019	186.24	186.71	180.96	183.35	1,091,219	-1.33(-0.72%)
Jun 04, 2019	180.30	184.68	178.76	184.68	1,052,178	+7.74(+4.37%)
Jun 03, 2019	178.52	180.42	176.03	176.94	996,138	+0.42(+0.24%)
May 31, 2019	176.95	179.42	176.40	176.52	1,110,200	-2.67(-1.49%)
May 30, 2019	178.14	180.63	177.74	179.19	665,491	+1.50(+0.84%)
May 29, 2019	175.58	178.54	175.07	177.69	1,414,769	+0.64(+0.36%)
May 28, 2019	179.60	180.22	176.65	177.05	796,409	-1.53(-0.86%)
May 24, 2019	181.03	182.38	178.42	178.58	757,600	-1.57(-0.87%)
May 23, 2019	179.79	180.25	177.20	180.15	1,241,455	-2.85(-1.56%)
May 22, 2019	183.37	184.89	182.44	183.00	1,084,211	-3.95(-2.11%)
May 21, 2019	186.88	187.94	185.40	186.95	1,722,422	+3.75(+2.05%)
May 20, 2019	184.60	186.11	181.90	183.20	1,545,734	-7.61(-3.99%)
May 17, 2019	191.48	195.34	189.98	190.81	1,671,800	-3.79(-1.95%)
May 16, 2019	194.96	196.69	193.37	194.60	2,332,204	-3.12(-1.58%)
May 15, 2019	194.18	199.07	193.99	197.72	1,724,572	+1.51(+0.77%)
May 14, 2019	194.19	197.24	193.26	196.21	980,880	+4.42(+2.30%)
May 13, 2019	194.50	195.69	190.89	191.79	1,618,528	-9.41(-4.68%)
May 10, 2019	199.07	202.30	196.35	201.20	1,300,400	+0.29(+0.14%)
May 09, 2019	200.00	201.81	196.35	200.91	992,890	-2.24(-1.10%)
May 08, 2019	203.21	206.34	202.76	203.15	1,034,489	-1.75(-0.85%)
May 07, 2019	207.29	207.77	202.57	204.90	1,078,026	-5.17(-2.46%)
May 06, 2019	206.11	210.14	205.66	210.07	753,248	-3.48(-1.63%)
May 03, 2019	213.17	213.60	210.99	213.55	756,500	+1.66(+0.78%)
May 02, 2019	209.75	214.22	209.26	211.89	1,140,200	+2.02(+0.96%)
May 01, 2019	213.31	214.58	209.64	209.87	1,339,672	-1.69(-0.80%)
Apr 30, 2019	209.42	211.92	209.42	211.56	1,028,084	+1.66(+0.79%)
Apr 29, 2019	210.25	210.68	208.90	209.90	893,544	-0.25(-0.12%)
Apr 26, 2019	207.87	210.25	205.82	210.15	1,127,000	-1.75(-0.83%)
Apr 25, 2019	214.97	215.28	210.13	211.90	689,262	-3.79(-1.76%)
Apr 24, 2019	213.85	218.00	213.76	215.69	675,320	+1.98(+0.93%)
Apr 23, 2019	212.71	214.50	212.21	213.71	671,630	+2.18(+1.03%)
Apr 22, 2019	211.03	212.14	209.75	211.53	303,868	-0.16(-0.08%)
Apr 18, 2019	212.00	212.29	210.68	211.69	361,300	+0.03(+0.01%)
Apr 17, 2019	212.48	214.22	210.00	211.66	1,091,874	+3.45(+1.66%)
Apr 16, 2019	203.03	208.39	203.03	208.21	1,069,637	+6.46(+3.20%)
Apr 15, 2019	203.59	203.59	200.68	201.75	590,006	-1.51(-0.74%)
Apr 12, 2019	202.34	203.40	201.72	203.26	343,500	+2.78(+1.39%)
Apr 11, 2019	201.17	201.94	199.97	200.48	311,848	-0.17(-0.08%)
Apr 10, 2019	198.88	201.29	198.71	200.65	422,454	+1.54(+0.77%)
Apr 09, 2019	200.05	200.05	198.07	199.11	494,140	-2.09(-1.04%)
Apr 08, 2019	199.86	201.42	199.43	201.20	460,123	+0.47(+0.23%)
Apr 05, 2019	200.48	200.82	199.29	200.73	407,900	+1.44(+0.72%)
Apr 04, 2019	198.61	200.53	198.21	199.29	539,093	+0.43(+0.22%)
Apr 03, 2019	196.91	200.65	196.86	198.86	1,072,715	+4.30(+2.21%)
Apr 02, 2019	194.37	195.02	193.40	194.56	486,486	+0.29(+0.15%)

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.