Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	105.85	107.37	104.09	105.86	880,317	-2.84(-2.61%)
Apr 29, 2020	109.72	110.00	106.88	108.70	1,013,874	+4.18(+4.00%)
Apr 28, 2020	107.72	108.94	103.44	104.52	1,090,062	+0.95(+0.92%)
Apr 27, 2020	100.27	104.09	99.73	103.57	837,403	+4.58(+4.62%)
Apr 24, 2020	97.42	99.84	95.55	98.99	793,456	+2.88(+3.00%)
Apr 23, 2020	97.25	99.26	95.50	96.11	548,260	-0.52(-0.53%)
Apr 22, 2020	98.15	99.05	95.97	96.63	680,206	+1.34(+1.41%)
Apr 21, 2020	97.63	99.09	93.95	95.28	1,345,711	-6.13(-6.05%)
Apr 20, 2020	98.80	101.67	97.27	101.42	1,191,623	-0.77(-0.76%)
Apr 17, 2020	98.59	102.81	98.38	102.19	1,169,556	+8.53(+9.11%)
Apr 16, 2020	95.42	96.10	92.20	93.66	935,385	-2.27(-2.36%)
Apr 15, 2020	100.15	101.02	95.52	95.93	791,146	-9.35(-8.88%)
Apr 14, 2020	109.02	109.11	102.90	105.27	1,139,134	-0.57(-0.54%)
Apr 13, 2020	107.65	108.53	104.18	105.84	897,996	-5.11(-4.61%)
Apr 09, 2020	104.67	114.77	104.67	110.96	1,746,516	+8.09(+7.86%)
Apr 08, 2020	96.23	103.60	94.20	102.87	1,081,761	+7.56(+7.93%)
Apr 07, 2020	100.55	103.37	94.32	95.31	1,414,618	+0.83(+0.88%)
Apr 06, 2020	88.68	95.66	86.43	94.48	1,156,249	+11.29(+13.57%)
Apr 03, 2020	86.16	87.00	81.56	83.19	1,018,312	-3.44(-3.97%)
Apr 02, 2020	86.16	92.50	84.73	86.62	1,001,603	-0.24(-0.28%)
Apr 01, 2020	88.32	91.62	85.80	86.86	1,309,305	-7.52(-7.97%)
Mar 31, 2020	99.90	100.48	92.10	94.39	1,391,202	-6.14(-6.11%)
Mar 30, 2020	94.69	101.17	92.13	100.53	1,077,266	+5.36(+5.63%)
Mar 27, 2020	96.71	100.01	94.76	95.17	1,251,529	-6.94(-6.80%)
Mar 26, 2020	97.20	103.05	92.68	102.11	1,409,344	+6.70(+7.02%)
Mar 25, 2020	94.77	102.61	89.82	95.42	1,493,709	+3.26(+3.54%)
Mar 24, 2020	82.49	92.80	80.12	92.16	1,613,329	+15.82(+20.73%)
Mar 23, 2020	81.01	82.17	75.55	76.34	1,573,971	-6.40(-7.74%)
Mar 20, 2020	89.60	90.26	79.67	82.74	1,746,625	-5.16(-5.87%)
Mar 19, 2020	84.57	91.33	79.74	87.89	1,739,166	+1.40(+1.62%)
Mar 18, 2020	82.46	86.61	73.69	86.49	1,957,915	-3.71(-4.11%)
Mar 17, 2020	82.41	90.23	75.63	90.21	2,096,028	+10.68(+13.44%)
Mar 16, 2020	83.61	92.06	79.16	79.52	2,050,677	-24.87(-23.82%)
Mar 13, 2020	91.35	104.57	90.43	104.39	1,965,727	+19.27(+22.64%)
Mar 12, 2020	93.19	96.41	84.75	85.12	2,137,011	-16.91(-16.57%)
Mar 11, 2020	105.72	106.89	99.86	102.03	1,667,271	-7.83(-7.13%)
Mar 10, 2020	105.78	110.10	101.77	109.86	1,887,763	+9.35(+9.30%)
Mar 09, 2020	105.14	109.05	99.13	100.51	1,626,846	-16.09(-13.80%)
Mar 06, 2020	118.13	120.96	113.99	116.60	1,725,019	-7.29(-5.88%)
Mar 05, 2020	127.43	128.40	122.16	123.89	1,580,823	-9.16(-6.89%)
Mar 04, 2020	131.89	133.88	128.23	133.05	1,350,147	+3.59(+2.77%)
Mar 03, 2020	137.67	138.47	128.43	129.46	1,556,453	-9.49(-6.83%)
Mar 02, 2020	130.91	138.97	128.47	138.95	1,609,459	+8.81(+6.77%)
Feb 28, 2020	128.31	131.56	125.71	130.14	2,226,195	-4.50(-3.34%)
Feb 27, 2020	139.61	141.78	134.58	134.64	1,614,681	-9.04(-6.29%)
Feb 26, 2020	144.04	147.70	143.68	143.68	1,120,424	-0.21(-0.15%)
Feb 25, 2020	151.87	152.28	142.78	143.89	1,178,916	-7.59(-5.01%)
Feb 24, 2020	155.21	156.00	150.40	151.48	919,427	-10.09(-6.25%)
Feb 21, 2020	164.53	164.82	160.88	161.58	646,339	-3.95(-2.39%)
Feb 20, 2020	164.18	166.57	163.93	165.53	711,009	+0.63(+0.38%)
Feb 19, 2020	164.45	165.25	163.78	164.90	606,996	+1.61(+0.99%)
Feb 18, 2020	163.85	165.31	161.87	163.29	1,080,215	-1.41(-0.86%)
Feb 14, 2020	164.05	164.88	163.53	164.70	570,120	+0.39(+0.24%)
Feb 13, 2020	162.59	164.51	161.97	164.31	558,207	+0.67(+0.41%)
Feb 12, 2020	163.59	164.49	163.08	163.64	446,811	+0.92(+0.57%)
Feb 11, 2020	161.82	164.29	161.43	162.72	504,865	+1.70(+1.06%)
Feb 10, 2020	159.81	161.11	159.35	161.01	496,186	+0.41(+0.26%)
Feb 07, 2020	159.87	161.51	159.53	160.60	503,475	-0.54(-0.34%)
Feb 06, 2020	162.60	162.60	160.46	161.14	569,735	-0.14(-0.09%)
Feb 05, 2020	160.31	161.76	159.10	161.28	709,393	+2.55(+1.60%)
Feb 04, 2020	158.15	159.80	157.01	158.73	743,607	+5.33(+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.