Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	155.40	157.71	153.04	154.83	405,732	-4.03(-2.54%)
Apr 29, 2020	158.29	159.90	155.18	158.86	239,931	+4.96(+3.22%)
Apr 28, 2020	156.72	160.06	153.05	153.90	269,912	-1.74(-1.12%)
Apr 27, 2020	151.09	157.06	151.09	155.64	207,898	+5.10(+3.39%)
Apr 24, 2020	149.15	151.15	147.20	150.54	215,549	+1.01(+0.68%)
Apr 23, 2020	148.65	152.96	147.62	149.53	265,971	+2.48(+1.69%)
Apr 22, 2020	146.58	149.03	143.66	147.05	201,968	+1.54(+1.06%)
Apr 21, 2020	143.13	146.77	140.05	145.51	356,532	-0.61(-0.42%)
Apr 20, 2020	142.51	147.88	139.53	146.13	255,131	-0.59(-0.40%)
Apr 17, 2020	147.50	148.03	144.33	146.72	412,910	+5.97(+4.24%)
Apr 16, 2020	136.60	141.08	134.80	140.75	384,400	+5.00(+3.69%)
Apr 15, 2020	134.20	137.46	129.94	135.75	208,770	-3.58(-2.57%)
Apr 14, 2020	138.62	142.41	138.62	139.33	400,719	+3.26(+2.40%)
Apr 13, 2020	144.72	144.89	134.95	136.06	281,939	-10.77(-7.33%)
Apr 09, 2020	143.50	147.16	142.82	146.83	251,508	+5.06(+3.57%)
Apr 08, 2020	139.20	142.66	136.27	141.77	235,825	+4.50(+3.28%)
Apr 07, 2020	138.56	143.10	137.21	137.27	322,041	+2.86(+2.13%)
Apr 06, 2020	129.90	135.54	128.70	134.41	342,168	+11.80(+9.62%)
Apr 03, 2020	123.42	125.40	120.66	122.61	210,560	-0.45(-0.37%)
Apr 02, 2020	120.54	125.44	116.34	123.06	277,880	+2.78(+2.31%)
Apr 01, 2020	124.35	126.09	117.42	120.28	381,397	-9.68(-7.45%)
Mar 31, 2020	131.42	134.46	129.00	129.96	463,972	-3.39(-2.54%)
Mar 30, 2020	127.32	134.25	126.70	133.35	406,074	+6.45(+5.08%)
Mar 27, 2020	124.50	129.48	121.85	126.90	455,417	-1.05(-0.82%)
Mar 26, 2020	117.34	129.21	115.41	127.95	344,394	+12.79(+11.10%)
Mar 25, 2020	116.90	120.27	112.73	115.17	540,120	+0.62(+0.54%)
Mar 24, 2020	101.85	115.05	100.42	114.55	456,173	+18.85(+19.70%)
Mar 23, 2020	101.72	103.01	92.81	95.70	457,524	-7.49(-7.26%)
Mar 20, 2020	108.37	111.80	101.55	103.19	602,789	-7.06(-6.41%)
Mar 19, 2020	98.74	112.89	93.78	110.25	283,419	+10.02(+9.99%)
Mar 18, 2020	98.17	105.32	94.87	100.23	352,567	-5.68(-5.36%)
Mar 17, 2020	100.71	106.97	97.01	105.91	464,653	+7.08(+7.17%)
Mar 16, 2020	103.44	107.85	98.73	98.83	422,350	-22.15(-18.31%)
Mar 13, 2020	118.64	121.07	111.34	120.98	389,006	+8.75(+7.79%)
Mar 12, 2020	119.86	123.05	111.43	112.23	393,947	-16.51(-12.83%)
Mar 11, 2020	131.24	132.94	127.86	128.74	374,746	-6.66(-4.92%)
Mar 10, 2020	131.50	135.45	128.19	135.40	310,050	+8.50(+6.69%)
Mar 09, 2020	128.16	130.68	125.08	126.90	352,081	-10.83(-7.87%)
Mar 06, 2020	133.02	138.49	132.51	137.74	334,963	+0.08(+0.06%)
Mar 05, 2020	138.71	140.12	135.38	137.66	324,387	-4.84(-3.40%)
Mar 04, 2020	142.04	143.81	139.80	142.50	400,480	+3.18(+2.28%)
Mar 03, 2020	142.87	145.47	138.07	139.33	382,254	-2.99(-2.10%)
Mar 02, 2020	140.92	142.73	138.10	142.32	533,643	+2.51(+1.80%)
Feb 28, 2020	139.24	141.75	137.07	139.81	505,407	-4.00(-2.78%)
Feb 27, 2020	146.66	148.90	143.73	143.81	269,185	-5.73(-3.83%)
Feb 26, 2020	152.67	153.98	149.41	149.53	253,673	-1.68(-1.11%)
Feb 25, 2020	158.62	159.97	150.82	151.22	330,256	-7.14(-4.51%)
Feb 24, 2020	157.89	159.24	155.66	158.36	282,467	-5.04(-3.09%)
Feb 21, 2020	164.36	164.99	163.12	163.40	303,943	-1.82(-1.10%)
Feb 20, 2020	163.03	168.84	163.03	165.22	392,660	+0.59(+0.36%)
Feb 19, 2020	166.16	168.48	163.93	164.64	440,778	-1.05(-0.63%)
Feb 18, 2020	169.54	169.61	165.17	165.69	322,321	-4.71(-2.77%)
Feb 14, 2020	170.50	171.49	169.37	170.40	149,159	-0.12(-0.07%)
Feb 13, 2020	170.38	171.57	170.11	170.52	105,651	-0.85(-0.50%)
Feb 12, 2020	169.63	171.94	169.60	171.38	137,571	+1.48(+0.87%)
Feb 11, 2020	168.78	170.96	168.26	169.90	137,365	+1.30(+0.77%)
Feb 10, 2020	167.39	169.18	167.39	168.60	122,906	+0.40(+0.24%)
Feb 07, 2020	168.22	170.47	166.44	168.20	208,115	-2.31(-1.36%)
Feb 06, 2020	171.65	171.65	168.93	170.51	200,366	-1.10(-0.64%)
Feb 05, 2020	173.08	173.08	171.09	171.62	213,272	+0.70(+0.41%)
Feb 04, 2020	167.46	171.35	167.46	170.92	211,645	+6.11(+3.70%)

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.