Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	131.85	131.85	124.77	125.03	409,412	-8.55(-6.40%)
Apr 29, 2020	132.67	136.32	130.29	133.58	157,913	+2.87(+2.19%)
Apr 28, 2020	131.40	133.77	128.84	130.71	140,967	+1.41(+1.09%)
Apr 27, 2020	127.32	131.43	125.42	129.30	126,980	+3.47(+2.76%)
Apr 24, 2020	124.85	126.40	123.06	125.82	100,036	+2.13(+1.72%)
Apr 23, 2020	125.38	125.38	123.20	123.70	132,793	-2.31(-1.84%)
Apr 22, 2020	127.83	129.11	125.69	126.01	112,154	-0.25(-0.20%)
Apr 21, 2020	130.88	133.77	125.66	126.26	180,847	-6.97(-5.23%)
Apr 20, 2020	132.06	135.84	130.88	133.23	190,277	+0.17(+0.13%)
Apr 17, 2020	134.50	135.41	131.45	133.06	163,245	+2.47(+1.89%)
Apr 16, 2020	126.16	130.94	124.94	130.59	183,560	+5.89(+4.72%)
Apr 15, 2020	123.90	125.87	120.87	124.70	166,985	-0.51(-0.41%)
Apr 14, 2020	122.48	125.48	121.65	125.21	162,066	+5.32(+4.44%)
Apr 13, 2020	122.96	123.67	118.45	119.89	117,460	-3.82(-3.09%)
Apr 09, 2020	123.35	126.19	122.48	123.71	111,235	+2.20(+1.81%)
Apr 08, 2020	119.95	123.16	115.55	121.51	228,484	+4.43(+3.78%)
Apr 07, 2020	124.53	126.34	116.14	117.08	264,196	-5.72(-4.66%)
Apr 06, 2020	118.85	123.72	114.21	122.80	261,828	+7.20(+6.23%)
Apr 03, 2020	117.67	117.78	108.53	115.60	495,337	-3.26(-2.74%)
Apr 02, 2020	123.64	126.13	117.76	118.86	194,566	-6.56(-5.23%)
Apr 01, 2020	130.50	131.69	124.00	125.42	155,603	-8.91(-6.63%)
Mar 31, 2020	127.85	137.82	127.12	134.32	260,258	+6.31(+4.93%)
Mar 30, 2020	125.96	128.56	123.74	128.01	164,808	+3.84(+3.10%)
Mar 27, 2020	124.48	128.43	121.26	124.16	122,434	-3.08(-2.42%)
Mar 26, 2020	121.20	127.48	121.20	127.25	169,165	+6.90(+5.73%)
Mar 25, 2020	118.42	121.15	106.38	120.34	879,397	+1.55(+1.31%)
Mar 24, 2020	119.09	119.87	110.97	118.79	335,602	+2.55(+2.20%)
Mar 23, 2020	128.17	129.92	116.09	116.24	218,665	-10.74(-8.46%)
Mar 20, 2020	152.30	152.56	125.39	126.98	313,354	-25.42(-16.68%)
Mar 19, 2020	141.75	154.44	138.80	152.39	222,262	+9.84(+6.91%)
Mar 18, 2020	138.04	146.60	137.16	142.55	186,147	-0.72(-0.51%)
Mar 17, 2020	127.53	145.38	121.92	143.27	242,645	+17.81(+14.20%)
Mar 16, 2020	120.81	140.59	120.81	125.46	183,208	-11.90(-8.67%)
Mar 13, 2020	125.44	137.40	124.23	137.37	272,327	+13.17(+10.60%)
Mar 12, 2020	129.13	129.77	120.55	124.20	233,125	-9.88(-7.37%)
Mar 11, 2020	133.39	134.70	129.80	134.08	240,743	-1.76(-1.30%)
Mar 10, 2020	134.66	137.01	130.01	135.84	137,964	+3.08(+2.32%)
Mar 09, 2020	134.18	139.47	130.56	132.76	138,117	-6.79(-4.86%)
Mar 06, 2020	135.73	139.88	134.77	139.55	116,296	+1.07(+0.77%)
Mar 05, 2020	138.45	139.07	135.65	138.48	166,303	-1.93(-1.38%)
Mar 04, 2020	138.82	140.59	136.84	140.41	110,625	+2.78(+2.02%)
Mar 03, 2020	137.49	139.66	135.18	137.63	160,934	-0.34(-0.25%)
Mar 02, 2020	133.49	138.46	132.92	137.97	175,420	+4.45(+3.33%)
Feb 28, 2020	132.64	134.33	129.69	133.53	249,139	-1.71(-1.26%)
Feb 27, 2020	137.73	138.43	134.78	135.24	168,629	-4.14(-2.97%)
Feb 26, 2020	142.52	143.51	138.75	139.38	638,870	-2.71(-1.91%)
Feb 25, 2020	142.92	145.93	140.88	142.09	227,989	-0.30(-0.21%)
Feb 24, 2020	143.66	143.66	140.97	142.38	111,375	-2.70(-1.86%)
Feb 21, 2020	143.48	145.34	142.68	145.08	521,322	+1.70(+1.19%)
Feb 20, 2020	141.41	143.49	141.21	143.38	94,886	+1.70(+1.20%)
Feb 19, 2020	141.05	142.67	139.02	141.68	103,613	+0.71(+0.51%)
Feb 18, 2020	141.98	142.13	139.40	140.97	127,700	-0.97(-0.68%)
Feb 14, 2020	143.10	143.42	141.63	141.94	83,948	-1.10(-0.77%)
Feb 13, 2020	140.75	143.36	138.81	143.04	95,253	+1.95(+1.38%)
Feb 12, 2020	142.71	142.86	140.58	141.09	78,071	-1.27(-0.89%)
Feb 11, 2020	142.53	143.51	140.93	142.35	84,681	+0.21(+0.15%)
Feb 10, 2020	143.53	144.20	142.00	142.14	76,309	-1.15(-0.80%)
Feb 07, 2020	143.38	144.13	142.28	143.29	156,645	-0.28(-0.19%)
Feb 06, 2020	141.74	144.50	141.12	143.57	195,176	+2.40(+1.70%)
Feb 05, 2020	143.22	144.08	141.02	141.17	172,789	-0.92(-0.64%)
Feb 04, 2020	144.46	148.30	140.51	142.09	322,000	-1.92(-1.33%)

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.