Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	169.85	170.71	167.75	169.30	76,888	-1.15(-0.67%)
Apr 29, 2020	169.10	171.30	168.42	170.45	76,833	+4.79(+2.89%)
Apr 28, 2020	168.42	168.66	164.69	165.66	79,170	+0.18(+0.11%)
Apr 27, 2020	163.48	166.35	163.48	165.48	210,017	+3.59(+2.22%)
Apr 24, 2020	160.49	162.53	159.40	161.89	62,178	+2.82(+1.77%)
Apr 23, 2020	159.70	161.17	158.43	159.07	111,737	+0.41(+0.26%)
Apr 22, 2020	158.46	159.50	157.73	158.66	53,254	+3.40(+2.19%)
Apr 21, 2020	157.68	158.29	154.28	155.26	113,154	-4.53(-2.83%)
Apr 20, 2020	160.30	163.04	159.78	159.79	176,950	-2.58(-1.59%)
Apr 17, 2020	162.04	162.62	160.00	162.37	110,539	+4.37(+2.76%)
Apr 16, 2020	156.49	159.83	155.27	158.00	84,895	+2.32(+1.49%)
Apr 15, 2020	155.56	156.98	153.98	155.68	79,315	-3.12(-1.96%)
Apr 14, 2020	156.07	159.24	155.53	158.79	109,119	+6.14(+4.02%)
Apr 13, 2020	151.26	153.06	149.03	152.65	153,195	+1.00(+0.66%)
Apr 09, 2020	151.13	153.90	150.30	151.65	84,055	+2.97(+2.00%)
Apr 08, 2020	145.28	149.07	144.55	148.68	133,293	+4.97(+3.46%)
Apr 07, 2020	147.09	149.07	143.55	143.71	269,041	+2.51(+1.78%)
Apr 06, 2020	135.12	141.84	135.12	141.20	161,450	+11.03(+8.48%)
Apr 03, 2020	131.89	132.66	128.48	130.16	150,107	-2.01(-1.52%)
Apr 02, 2020	131.48	134.82	129.85	132.17	172,786	-0.06(-0.04%)
Apr 01, 2020	133.65	135.67	131.19	132.22	151,781	-6.63(-4.77%)
Mar 31, 2020	140.52	142.68	138.70	138.85	180,344	-2.44(-1.72%)
Mar 30, 2020	139.44	141.65	136.88	141.29	659,286	+2.22(+1.60%)
Mar 27, 2020	139.57	142.31	137.10	139.07	325,022	-4.79(-3.33%)
Mar 26, 2020	139.88	144.70	139.65	143.86	173,223	+5.82(+4.22%)
Mar 25, 2020	137.33	143.66	134.74	138.04	168,256	+2.44(+1.80%)
Mar 24, 2020	129.83	135.73	129.82	135.60	248,220	+11.44(+9.21%)
Mar 23, 2020	122.69	125.62	119.62	124.16	309,794	+1.09(+0.88%)
Mar 20, 2020	128.47	132.59	122.97	123.07	137,127	-3.39(-2.68%)
Mar 19, 2020	120.55	130.21	116.72	126.47	348,646	+5.01(+4.12%)
Mar 18, 2020	121.58	123.89	113.67	121.46	306,862	-8.20(-6.32%)
Mar 17, 2020	129.08	133.05	121.33	129.66	294,067	+3.30(+2.61%)
Mar 16, 2020	129.00	135.22	125.63	126.36	243,490	-18.93(-13.03%)
Mar 13, 2020	145.29	145.43	136.18	145.29	160,993	+7.82(+5.69%)
Mar 12, 2020	141.88	145.50	136.75	137.47	224,632	-15.81(-10.32%)
Mar 11, 2020	158.06	158.70	151.63	153.28	126,745	-9.03(-5.56%)
Mar 10, 2020	160.18	162.31	154.15	162.31	188,691	+7.58(+4.90%)
Mar 09, 2020	156.57	159.73	152.51	154.73	618,703	-11.44(-6.88%)
Mar 06, 2020	163.42	167.28	162.81	166.16	155,797	-2.75(-1.63%)
Mar 05, 2020	171.65	172.49	167.66	168.92	107,713	-6.97(-3.96%)
Mar 04, 2020	173.15	175.94	171.02	175.89	108,702	+5.65(+3.32%)
Mar 03, 2020	175.19	177.31	168.54	170.24	187,060	-3.99(-2.29%)
Mar 02, 2020	169.43	174.23	167.04	174.23	162,002	+5.30(+3.14%)
Feb 28, 2020	163.81	169.16	163.73	168.93	1,268,198	-0.97(-0.57%)
Feb 27, 2020	173.35	177.12	169.90	169.90	250,049	-7.63(-4.30%)
Feb 26, 2020	180.10	182.05	177.20	177.54	173,056	-1.87(-1.04%)
Feb 25, 2020	186.33	186.53	179.09	179.40	179,234	-5.39(-2.91%)
Feb 24, 2020	185.38	186.74	183.95	184.79	154,339	-7.13(-3.71%)
Feb 21, 2020	194.13	194.13	191.45	191.92	57,702	-2.96(-1.52%)
Feb 20, 2020	194.58	195.45	192.22	194.88	84,215	+0.32(+0.17%)
Feb 19, 2020	194.41	195.33	194.35	194.56	43,524	+1.30(+0.67%)
Feb 18, 2020	192.49	193.67	192.06	193.26	42,868	+0.64(+0.33%)
Feb 14, 2020	193.22	193.35	192.17	192.62	35,985	-0.42(-0.22%)
Feb 13, 2020	191.88	193.62	191.61	193.04	35,828	+0.09(+0.05%)
Feb 12, 2020	191.89	193.05	191.89	192.95	42,719	+1.90(+0.99%)
Feb 11, 2020	190.25	191.81	190.10	191.05	46,001	+1.55(+0.82%)
Feb 10, 2020	187.47	189.50	187.47	189.50	65,950	+2.15(+1.15%)
Feb 07, 2020	187.41	188.22	186.82	187.35	32,418	-0.91(-0.48%)
Feb 06, 2020	188.89	189.12	187.94	188.26	36,238	-0.45(-0.24%)
Feb 05, 2020	189.87	189.87	187.55	188.71	53,239	+0.09(+0.05%)
Feb 04, 2020	188.07	189.81	187.69	188.61	180,749	+3.68(+1.99%)

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.