Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	104.65	108.38	103.97	106.79	636,138	+6.51(+6.49%)
Apr 29, 2020	101.86	103.66	100.17	100.28	207,629	+1.40(+1.41%)
Apr 28, 2020	97.22	100.05	95.35	98.89	183,309	+4.26(+4.50%)
Apr 27, 2020	94.09	96.19	94.09	94.63	279,096	+0.81(+0.86%)
Apr 24, 2020	92.79	94.69	91.52	93.82	182,504	+2.00(+2.18%)
Apr 23, 2020	91.07	92.80	90.56	91.82	311,765	+0.24(+0.26%)
Apr 22, 2020	93.62	93.83	90.12	91.58	417,326	+0.85(+0.94%)
Apr 21, 2020	95.36	95.36	90.56	90.73	190,687	-7.02(-7.18%)
Apr 20, 2020	100.10	101.86	96.46	97.75	373,026	-4.76(-4.65%)
Apr 17, 2020	102.72	104.22	100.09	102.51	251,944	+3.05(+3.06%)
Apr 16, 2020	99.47	100.57	96.10	99.47	196,407	-0.27(-0.27%)
Apr 15, 2020	101.55	102.17	99.06	99.73	200,645	-5.31(-5.06%)
Apr 14, 2020	107.39	108.60	104.08	105.05	155,850	+0.75(+0.72%)
Apr 13, 2020	105.69	107.50	102.81	104.30	176,704	-3.46(-3.21%)
Apr 09, 2020	104.31	108.23	102.82	107.76	210,322	+5.44(+5.31%)
Apr 08, 2020	96.81	103.39	94.76	102.32	273,584	+7.54(+7.95%)
Apr 07, 2020	98.32	98.98	92.81	94.79	325,270	+0.87(+0.93%)
Apr 06, 2020	92.94	94.72	91.50	93.91	284,200	+5.26(+5.93%)
Apr 03, 2020	87.23	89.25	86.05	88.66	206,951	+0.24(+0.27%)
Apr 02, 2020	84.09	88.54	83.68	88.42	190,949	+3.81(+4.51%)
Apr 01, 2020	91.19	92.87	83.99	84.60	291,570	-11.44(-11.91%)
Mar 31, 2020	95.27	99.33	94.76	96.04	258,199	-0.61(-0.63%)
Mar 30, 2020	91.94	97.43	90.10	96.65	283,297	+5.56(+6.11%)
Mar 27, 2020	92.87	94.59	89.50	91.09	189,880	-5.51(-5.71%)
Mar 26, 2020	92.75	98.35	92.75	96.60	223,046	+4.67(+5.08%)
Mar 25, 2020	90.16	94.58	86.57	91.93	305,752	+1.65(+1.83%)
Mar 24, 2020	84.13	90.56	83.51	90.28	358,745	+7.69(+9.31%)
Mar 23, 2020	90.63	91.09	79.31	82.59	351,368	-9.33(-10.15%)
Mar 20, 2020	103.41	104.12	90.89	91.92	516,113	-11.52(-11.14%)
Mar 19, 2020	110.40	114.82	96.13	103.44	352,579	-6.63(-6.03%)
Mar 18, 2020	103.86	114.56	102.98	110.08	524,712	+0.99(+0.90%)
Mar 17, 2020	100.23	109.51	97.49	109.09	469,489	+11.27(+11.53%)
Mar 16, 2020	101.43	104.78	96.79	97.82	328,673	-12.94(-11.69%)
Mar 13, 2020	89.90	110.76	89.04	110.76	396,304	+19.08(+20.81%)
Mar 12, 2020	95.46	99.52	89.33	91.68	532,987	-9.83(-9.68%)
Mar 11, 2020	107.93	109.52	101.36	101.52	702,393	-9.11(-8.24%)
Mar 10, 2020	118.84	118.84	107.03	110.63	544,304	-5.50(-4.74%)
Mar 09, 2020	115.24	118.63	114.87	116.13	318,806	-6.67(-5.43%)
Mar 06, 2020	119.40	122.89	118.70	122.80	367,854	+0.19(+0.15%)
Mar 05, 2020	121.01	122.95	119.96	122.61	305,420	-1.36(-1.09%)
Mar 04, 2020	121.78	124.16	120.83	123.97	245,765	+4.16(+3.47%)
Mar 03, 2020	121.02	123.02	118.86	119.81	298,231	-1.11(-0.92%)
Mar 02, 2020	116.03	120.97	114.97	120.92	267,829	+5.46(+4.73%)
Feb 28, 2020	115.19	115.81	112.20	115.47	466,588	-2.11(-1.79%)
Feb 27, 2020	115.02	119.55	114.33	117.57	317,957	+0.42(+0.36%)
Feb 26, 2020	119.59	121.30	117.16	117.16	132,996	-1.56(-1.31%)
Feb 25, 2020	122.89	123.40	118.63	118.71	193,836	-4.05(-3.30%)
Feb 24, 2020	120.89	123.28	120.22	122.77	318,200	-2.48(-1.98%)
Feb 21, 2020	125.67	126.91	124.40	125.24	589,662	-0.48(-0.38%)
Feb 20, 2020	123.01	129.07	123.01	125.73	452,003	-7.82(-5.86%)
Feb 19, 2020	133.56	134.55	131.77	133.55	215,269	+0.27(+0.20%)
Feb 18, 2020	133.44	134.87	132.88	133.28	401,240	-0.25(-0.18%)
Feb 14, 2020	134.08	134.41	133.03	133.53	123,180	-0.54(-0.40%)
Feb 13, 2020	132.80	135.08	132.80	134.07	126,671	+0.72(+0.54%)
Feb 12, 2020	134.42	134.42	132.91	133.35	131,496	-0.30(-0.23%)
Feb 11, 2020	133.25	134.22	133.22	133.65	151,144	+1.00(+0.75%)
Feb 10, 2020	131.99	132.87	131.59	132.65	111,890	+0.25(+0.19%)
Feb 07, 2020	132.81	133.06	131.73	132.41	141,305	-0.73(-0.55%)
Feb 06, 2020	131.19	133.44	130.43	133.14	203,151	+2.44(+1.87%)
Feb 05, 2020	131.28	131.28	130.16	130.69	187,508	+0.73(+0.56%)
Feb 04, 2020	131.52	132.80	129.83	129.97	217,232	-0.44(-0.34%)

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.