Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	178.44	181.36	174.48	177.32	200,214	-2.02(-1.13%)
Apr 29, 2020	182.26	184.12	178.66	179.34	262,468	-0.06(-0.03%)
Apr 28, 2020	191.30	191.88	178.68	179.40	254,224	-9.89(-5.22%)
Apr 27, 2020	191.00	193.21	188.54	189.29	181,674	-0.73(-0.38%)
Apr 24, 2020	189.81	191.00	186.58	190.02	156,600	+3.02(+1.61%)
Apr 23, 2020	182.32	188.74	180.64	187.00	177,845	+6.26(+3.46%)
Apr 22, 2020	183.43	185.00	179.86	180.74	162,048	-0.26(-0.14%)
Apr 21, 2020	178.07	182.39	175.08	181.00	187,899	-0.07(-0.04%)
Apr 20, 2020	175.00	186.02	171.22	181.07	251,060	+3.14(+1.76%)
Apr 17, 2020	176.51	179.40	171.90	177.93	225,800	+6.00(+3.49%)
Apr 16, 2020	172.56	175.96	171.41	171.93	226,290	+0.84(+0.49%)
Apr 15, 2020	167.34	172.13	163.84	171.09	220,320	+1.25(+0.74%)
Apr 14, 2020	162.70	170.31	162.06	169.84	296,994	+10.28(+6.44%)
Apr 13, 2020	161.39	162.77	153.79	159.56	277,993	-3.24(-1.99%)
Apr 09, 2020	164.13	164.98	160.00	162.80	291,300	+1.88(+1.17%)
Apr 08, 2020	154.21	163.15	153.65	160.92	306,372	+7.60(+4.96%)
Apr 07, 2020	163.59	164.50	152.98	153.32	393,601	-9.82(-6.02%)
Apr 06, 2020	162.56	166.76	160.29	163.14	246,352	+4.98(+3.15%)
Apr 03, 2020	160.81	163.40	154.79	158.16	293,300	-3.67(-2.27%)
Apr 02, 2020	153.37	162.29	149.23	161.83	233,753	+8.22(+5.35%)
Apr 01, 2020	156.26	161.33	150.57	153.61	294,624	-7.72(-4.79%)
Mar 31, 2020	162.92	167.77	159.32	161.33	532,403	-1.87(-1.15%)
Mar 30, 2020	156.31	164.29	152.37	163.20	295,437	+7.83(+5.04%)
Mar 27, 2020	154.50	158.70	151.82	155.37	293,500	-3.71(-2.33%)
Mar 26, 2020	149.29	161.54	147.87	159.08	393,966	+12.12(+8.25%)
Mar 25, 2020	143.76	158.84	140.29	146.96	375,249	+2.87(+1.99%)
Mar 24, 2020	130.33	148.01	130.33	144.09	358,174	+19.75(+15.88%)
Mar 23, 2020	132.67	135.54	121.80	124.34	365,740	-7.89(-5.97%)
Mar 20, 2020	139.14	146.79	131.54	132.23	413,500	-7.72(-5.52%)
Mar 19, 2020	141.15	145.20	128.40	139.95	666,752	-1.31(-0.93%)
Mar 18, 2020	136.89	145.60	131.96	141.26	638,353	-4.14(-2.85%)
Mar 17, 2020	144.34	147.02	132.92	145.40	601,328	+4.52(+3.21%)
Mar 16, 2020	153.07	159.04	140.88	140.88	603,239	-26.55(-15.86%)
Mar 13, 2020	174.30	177.30	151.46	167.43	712,000	-1.46(-0.86%)
Mar 12, 2020	160.00	180.39	160.00	168.89	653,213	-7.97(-4.51%)
Mar 11, 2020	174.56	177.96	172.40	176.86	509,851	-2.06(-1.15%)
Mar 10, 2020	174.24	179.48	166.84	178.92	400,583	+8.55(+5.02%)
Mar 09, 2020	170.68	177.39	164.79	170.37	473,737	-10.51(-5.81%)
Mar 06, 2020	171.56	181.65	171.56	180.88	276,200	+4.79(+2.72%)
Mar 05, 2020	175.74	180.43	172.73	176.09	215,759	-1.40(-0.79%)
Mar 04, 2020	172.98	177.74	171.14	177.49	184,155	+7.85(+4.63%)
Mar 03, 2020	172.48	175.91	165.76	169.64	312,659	-2.63(-1.53%)
Mar 02, 2020	167.84	174.99	166.70	172.27	488,938	+6.41(+3.86%)
Feb 28, 2020	170.37	171.71	161.80	165.86	716,100	-8.89(-5.09%)
Feb 27, 2020	168.19	179.15	165.60	174.75	506,165	+3.06(+1.78%)
Feb 26, 2020	161.95	177.22	158.00	171.69	931,687	-4.47(-2.54%)
Feb 25, 2020	185.35	186.56	173.89	176.16	437,735	-8.11(-4.40%)
Feb 24, 2020	186.74	188.44	182.89	184.27	407,548	-7.85(-4.09%)
Feb 21, 2020	190.76	193.18	188.50	192.12	315,600	+0.98(+0.51%)
Feb 20, 2020	193.55	194.60	188.00	191.14	280,315	-2.62(-1.35%)
Feb 19, 2020	192.01	194.93	191.09	193.76	167,276	+2.73(+1.43%)
Feb 18, 2020	190.58	191.98	189.25	191.03	175,628	+0.59(+0.31%)
Feb 14, 2020	190.07	191.66	188.37	190.44	176,000	+0.75(+0.40%)
Feb 13, 2020	184.78	190.30	183.94	189.69	250,153	+4.18(+2.25%)
Feb 12, 2020	185.57	186.33	182.69	185.51	163,493	+0.39(+0.21%)
Feb 11, 2020	183.83	186.00	183.05	185.12	226,590	+1.90(+1.04%)
Feb 10, 2020	176.06	183.38	176.04	183.22	196,670	+6.87(+3.90%)
Feb 07, 2020	179.55	180.23	175.82	176.35	238,400	-4.21(-2.33%)
Feb 06, 2020	178.80	181.14	175.86	180.56	186,073	+2.13(+1.19%)
Feb 05, 2020	183.00	183.21	177.55	178.43	316,800	-2.74(-1.51%)
Feb 04, 2020	180.00	183.29	179.21	181.17	158,830	+3.19(+1.79%)

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.