Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	108.32	109.05	107.04	107.42	56,317	-2.43(-2.21%)
Apr 29, 2021	110.39	111.89	109.84	109.85	32,667	-0.32(-0.29%)
Apr 28, 2021	109.57	111.12	109.31	110.17	28,996	-0.13(-0.12%)
Apr 27, 2021	111.22	111.65	109.93	110.31	46,834	-1.30(-1.16%)
Apr 26, 2021	112.24	113.43	111.36	111.61	44,323	-0.16(-0.15%)
Apr 23, 2021	110.36	113.08	110.36	111.77	71,077	+1.83(+1.67%)
Apr 22, 2021	109.31	112.92	107.57	109.94	112,774	+0.65(+0.59%)
Apr 21, 2021	105.43	109.33	105.43	109.29	61,928	+4.56(+4.35%)
Apr 20, 2021	105.25	105.62	103.82	104.73	62,347	-0.59(-0.56%)
Apr 19, 2021	104.39	105.33	101.77	105.32	145,243	+0.30(+0.28%)
Apr 16, 2021	101.18	105.77	101.15	105.03	85,313	+4.80(+4.78%)
Apr 15, 2021	101.05	101.05	99.10	100.23	55,832	+0.53(+0.53%)
Apr 14, 2021	99.77	101.83	99.15	99.70	51,095	-0.25(-0.25%)
Apr 13, 2021	99.00	100.56	98.20	99.95	87,770	+0.53(+0.54%)
Apr 12, 2021	102.00	102.22	99.30	99.42	53,320	-2.58(-2.53%)
Apr 09, 2021	102.97	103.07	101.12	102.00	59,248	-0.43(-0.42%)
Apr 08, 2021	100.73	102.63	99.28	102.43	90,968	+1.49(+1.48%)
Apr 07, 2021	102.85	103.87	100.48	100.94	58,722	-1.84(-1.79%)
Apr 06, 2021	102.27	104.08	101.63	102.78	61,661	+0.53(+0.52%)
Apr 05, 2021	106.42	106.42	102.10	102.25	96,109	-3.04(-2.89%)
Apr 01, 2021	101.15	105.31	100.31	105.28	107,924	+5.84(+5.87%)
Mar 31, 2021	99.43	101.25	99.17	99.45	114,857	-0.14(-0.14%)
Mar 30, 2021	99.75	99.93	98.63	99.59	135,174	+0.38(+0.39%)
Mar 29, 2021	101.33	103.80	98.16	99.21	108,643	-3.13(-3.06%)
Mar 26, 2021	104.34	106.17	100.31	102.34	260,651	-0.60(-0.58%)
Mar 25, 2021	102.19	104.55	100.45	102.94	207,633	-0.52(-0.50%)
Mar 24, 2021	109.31	110.64	103.37	103.46	85,899	-4.60(-4.26%)
Mar 23, 2021	110.01	111.65	105.89	108.06	111,641	-3.56(-3.19%)
Mar 22, 2021	114.36	116.76	111.13	111.63	44,931	-2.11(-1.86%)
Mar 19, 2021	114.33	114.42	112.32	113.74	150,947	-0.46(-0.40%)
Mar 18, 2021	114.10	116.21	111.61	114.20	98,717	-0.92(-0.80%)
Mar 17, 2021	110.78	115.25	109.65	115.11	79,309	+2.91(+2.60%)
Mar 16, 2021	115.50	115.50	111.50	112.20	51,402	-3.89(-3.35%)
Mar 15, 2021	115.68	117.30	114.86	116.09	37,287	-0.96(-0.82%)
Mar 12, 2021	114.00	117.04	114.00	117.04	54,014	+2.80(+2.45%)
Mar 11, 2021	116.06	116.21	112.42	114.24	55,008	+0.23(+0.20%)
Mar 10, 2021	114.11	115.26	111.39	114.02	49,032	+0.77(+0.68%)
Mar 09, 2021	110.59	113.95	110.59	113.24	77,268	+4.18(+3.83%)
Mar 08, 2021	108.30	110.20	107.92	109.06	62,486	+1.11(+1.03%)
Mar 05, 2021	107.26	108.25	102.64	107.95	60,367	+2.51(+2.38%)
Mar 04, 2021	106.43	108.21	102.97	105.44	114,615	-0.10(-0.09%)
Mar 03, 2021	106.97	108.96	105.23	105.54	57,316	-2.62(-2.42%)
Mar 02, 2021	111.15	111.16	107.83	108.16	89,788	-2.68(-2.41%)
Mar 01, 2021	113.55	113.55	108.16	110.83	85,680	-0.84(-0.75%)
Feb 26, 2021	110.52	114.33	108.36	111.67	170,183	+0.89(+0.80%)
Feb 25, 2021	120.97	120.97	102.10	110.79	513,512	-24.09(-17.86%)
Feb 24, 2021	130.21	136.85	130.21	134.88	75,287	+5.84(+4.53%)
Feb 23, 2021	129.37	131.01	125.80	129.04	123,118	-1.34(-1.03%)
Feb 22, 2021	128.94	130.60	127.57	130.38	32,085	+0.11(+0.09%)
Feb 19, 2021	128.00	131.70	128.00	130.26	36,850	+2.40(+1.88%)
Feb 18, 2021	130.44	130.44	125.12	127.86	41,571	-2.55(-1.96%)
Feb 17, 2021	129.19	131.82	128.84	130.42	81,325	+1.01(+0.78%)
Feb 16, 2021	132.97	132.97	128.14	129.41	52,392	-2.79(-2.11%)
Feb 12, 2021	130.19	132.96	130.19	132.20	29,606	+0.74(+0.57%)
Feb 11, 2021	131.61	133.06	130.16	131.46	49,561	+0.37(+0.28%)
Feb 10, 2021	132.15	135.04	130.25	131.08	52,655	-1.39(-1.05%)
Feb 09, 2021	130.40	134.75	129.44	132.47	59,843	+1.93(+1.48%)
Feb 08, 2021	127.57	130.94	126.17	130.54	32,893	+4.52(+3.58%)
Feb 05, 2021	126.57	126.57	123.77	126.03	36,535	+1.28(+1.02%)
Feb 04, 2021	121.62	124.87	121.62	124.75	24,593	+2.35(+1.92%)
Feb 03, 2021	121.95	123.03	118.83	122.40	32,890	-0.07(-0.05%)
Feb 02, 2021	121.98	125.41	119.45	122.46	44,557	+1.96(+1.63%)

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.