Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	185.46	187.59	183.85	184.71	56,324	-2.78(-1.48%)
Apr 29, 2020	188.27	189.53	184.55	187.49	61,949	+2.62(+1.42%)
Apr 28, 2020	191.29	191.38	184.08	184.86	76,338	-3.63(-1.92%)
Apr 27, 2020	186.44	188.99	186.12	188.49	81,357	+4.99(+2.72%)
Apr 24, 2020	181.76	184.19	180.16	183.50	20,679	+3.03(+1.68%)
Apr 23, 2020	178.18	181.80	178.18	180.47	39,794	+3.12(+1.76%)
Apr 22, 2020	177.57	179.76	177.08	177.35	37,634	+3.22(+1.85%)
Apr 21, 2020	176.27	178.47	173.67	174.13	41,154	-6.15(-3.41%)
Apr 20, 2020	181.10	183.66	179.89	180.28	34,762	-3.66(-1.99%)
Apr 17, 2020	187.81	187.81	181.66	183.94	98,973	+0.95(+0.52%)
Apr 16, 2020	177.60	183.52	176.56	182.98	157,827	+6.06(+3.42%)
Apr 15, 2020	173.60	177.60	173.11	176.93	154,007	+0.51(+0.29%)
Apr 14, 2020	174.12	176.93	173.82	176.42	66,643	+5.95(+3.49%)
Apr 13, 2020	172.98	172.98	168.22	170.47	60,971	-2.51(-1.45%)
Apr 09, 2020	173.96	175.51	171.56	172.98	117,389	+1.06(+0.62%)
Apr 08, 2020	163.32	172.94	162.11	171.92	99,901	+10.73(+6.66%)
Apr 07, 2020	165.26	167.17	160.33	161.19	71,158	+1.23(+0.77%)
Apr 06, 2020	155.10	160.63	154.74	159.97	54,615	+11.12(+7.47%)
Apr 03, 2020	153.37	153.37	147.01	148.85	51,338	-4.73(-3.08%)
Apr 02, 2020	152.91	156.24	149.06	153.58	52,629	-0.82(-0.53%)
Apr 01, 2020	156.19	157.08	152.95	154.40	131,038	-7.64(-4.71%)
Mar 31, 2020	163.60	163.78	160.28	162.04	86,009	-1.56(-0.96%)
Mar 30, 2020	158.32	164.05	157.72	163.60	55,035	+6.40(+4.07%)
Mar 27, 2020	157.65	160.59	155.34	157.21	84,364	-5.98(-3.66%)
Mar 26, 2020	152.17	163.48	152.17	163.19	83,758	+12.98(+8.64%)
Mar 25, 2020	145.40	157.02	141.64	150.21	104,941	+6.07(+4.21%)
Mar 24, 2020	140.14	144.42	138.07	144.14	119,480	+11.23(+8.45%)
Mar 23, 2020	136.78	136.90	130.47	132.90	273,121	-4.36(-3.17%)
Mar 20, 2020	146.64	149.75	136.82	137.26	94,533	-7.47(-5.16%)
Mar 19, 2020	138.89	146.30	136.48	144.73	51,063	+3.13(+2.21%)
Mar 18, 2020	141.87	145.29	130.62	141.59	117,081	-9.88(-6.52%)
Mar 17, 2020	147.96	153.41	143.55	151.47	102,672	+6.29(+4.34%)
Mar 16, 2020	159.42	159.42	144.18	145.17	120,216	-25.79(-15.09%)
Mar 13, 2020	166.19	171.14	155.45	170.97	137,007	+13.32(+8.45%)
Mar 12, 2020	162.00	166.56	156.85	157.65	128,968	-16.71(-9.59%)
Mar 11, 2020	176.93	179.47	171.49	174.36	326,921	-6.88(-3.79%)
Mar 10, 2020	180.89	181.31	173.56	181.24	65,722	+5.97(+3.41%)
Mar 09, 2020	172.22	179.91	169.75	175.26	104,994	-10.11(-5.45%)
Mar 06, 2020	182.59	185.98	180.71	185.37	67,008	-2.35(-1.25%)
Mar 05, 2020	187.84	191.74	185.77	187.72	70,910	-5.00(-2.60%)
Mar 04, 2020	189.71	193.22	188.65	192.72	739,643	+15.69(+8.87%)
Mar 03, 2020	184.46	188.03	175.61	177.03	100,118	-6.74(-3.67%)
Mar 02, 2020	175.73	183.88	172.77	183.77	583,829	+9.71(+5.58%)
Feb 28, 2020	170.27	174.48	169.41	174.06	169,274	-1.55(-0.88%)
Feb 27, 2020	178.56	181.91	174.77	175.61	126,795	-5.55(-3.06%)
Feb 26, 2020	183.55	185.66	180.23	181.16	69,369	-1.70(-0.93%)
Feb 25, 2020	192.80	192.80	182.32	182.86	127,519	-8.20(-4.29%)
Feb 24, 2020	194.58	195.25	190.66	191.06	290,211	-11.11(-5.49%)
Feb 21, 2020	201.52	202.53	201.19	202.16	22,576	-0.68(-0.33%)
Feb 20, 2020	204.06	204.06	200.42	202.84	86,565	-2.35(-1.14%)
Feb 19, 2020	204.16	205.30	203.71	205.19	19,463	+1.59(+0.78%)
Feb 18, 2020	201.89	204.20	201.75	203.60	22,423	+1.39(+0.69%)
Feb 14, 2020	204.03	204.03	201.23	202.21	37,215	-1.53(-0.75%)
Feb 13, 2020	202.85	205.04	202.85	203.74	30,818	-0.08(-0.04%)
Feb 12, 2020	201.09	204.16	201.09	203.82	92,926	+4.29(+2.15%)
Feb 11, 2020	196.97	199.54	196.97	199.53	41,526	+3.07(+1.57%)
Feb 10, 2020	194.58	196.46	194.58	196.46	28,615	+1.12(+0.58%)
Feb 07, 2020	196.59	197.00	194.88	195.33	28,968	-1.83(-0.93%)
Feb 06, 2020	198.96	199.18	195.66	197.17	56,773	-0.45(-0.23%)
Feb 05, 2020	192.55	198.21	192.55	197.61	109,764	+7.21(+3.79%)
Feb 04, 2020	188.81	191.47	188.42	190.41	148,560	+3.52(+1.88%)

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.