Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	88.85	88.85	87.62	88.27	15,977,684	-0.40(-0.45%)
Apr 29, 2020	86.99	88.98	86.68	88.67	11,868,481	+3.50(+4.10%)
Apr 28, 2020	87.39	87.45	85.06	85.17	13,080,115	-1.15(-1.33%)
Apr 27, 2020	86.36	86.61	85.80	86.32	8,074,244	+0.73(+0.86%)
Apr 24, 2020	84.16	85.60	83.62	85.59	8,742,796	+1.78(+2.12%)
Apr 23, 2020	84.58	85.54	83.74	83.81	10,960,710	-0.58(-0.69%)
Apr 22, 2020	83.23	84.85	82.93	84.39	12,445,395	+3.13(+3.85%)
Apr 21, 2020	83.62	83.82	80.77	81.26	16,960,246	-3.55(-4.19%)
Apr 20, 2020	85.03	86.16	84.70	84.82	10,563,507	-1.38(-1.60%)
Apr 17, 2020	86.57	86.59	84.95	86.20	14,644,815	+1.13(+1.33%)
Apr 16, 2020	85.14	85.28	83.68	85.07	12,238,925	+1.02(+1.22%)
Apr 15, 2020	84.21	84.73	83.42	84.04	13,388,315	-1.87(-2.18%)
Apr 14, 2020	84.29	86.07	83.96	85.92	16,453,604	+3.46(+4.19%)
Apr 13, 2020	81.95	82.58	80.78	82.46	13,099,194	+0.18(+0.22%)
Apr 09, 2020	83.23	83.65	81.69	82.28	20,328,232	+0.02(+0.02%)
Apr 08, 2020	81.16	82.60	80.39	82.26	14,199,182	+2.15(+2.69%)
Apr 07, 2020	83.68	83.71	80.02	80.10	22,935,164	-0.72(-0.90%)
Apr 06, 2020	77.75	81.36	77.25	80.83	18,610,990	+6.35(+8.53%)
Apr 03, 2020	75.31	76.13	73.54	74.47	16,346,816	-1.17(-1.54%)
Apr 02, 2020	73.65	75.74	73.35	75.64	22,889,114	+1.73(+2.34%)
Apr 01, 2020	74.93	76.53	73.35	73.91	28,467,956	-3.70(-4.77%)
Mar 31, 2020	78.91	80.33	77.21	77.61	20,707,442	-1.48(-1.87%)
Mar 30, 2020	76.91	79.27	76.67	79.09	24,581,386	+3.20(+4.21%)
Mar 27, 2020	77.02	78.47	75.56	75.89	30,281,774	-3.59(-4.52%)
Mar 26, 2020	75.80	79.68	75.61	79.49	29,212,500	+4.64(+6.19%)
Mar 25, 2020	75.52	78.31	73.41	74.85	29,760,606	-0.10(-0.13%)
Mar 24, 2020	72.10	75.00	71.81	74.95	39,000,416	+6.96(+10.24%)
Mar 23, 2020	68.26	69.74	65.76	67.98	43,987,224	-0.63(-0.91%)
Mar 20, 2020	73.26	74.01	68.38	68.61	47,073,600	-3.30(-4.58%)
Mar 19, 2020	70.98	74.35	69.28	71.91	64,251,956	+0.26(+0.36%)
Mar 18, 2020	69.50	72.84	67.51	71.65	55,892,280	-2.81(-3.77%)
Mar 17, 2020	71.35	75.35	69.11	74.45	52,466,996	+4.75(+6.81%)
Mar 16, 2020	68.90	76.09	68.39	69.71	42,284,236	-11.17(-13.81%)
Mar 13, 2020	76.94	81.06	73.29	80.88	34,272,972	+8.49(+11.73%)
Mar 12, 2020	74.39	78.68	72.05	72.39	34,084,832	-7.83(-9.76%)
Mar 11, 2020	81.94	82.44	79.07	80.22	32,966,520	-3.98(-4.72%)
Mar 10, 2020	82.31	84.20	79.37	84.19	37,037,780	+5.26(+6.67%)
Mar 09, 2020	79.28	82.62	78.29	78.93	30,767,408	-6.48(-7.59%)
Mar 06, 2020	84.34	85.92	83.09	85.41	29,995,824	-1.84(-2.11%)
Mar 05, 2020	87.70	89.37	86.69	87.26	25,510,854	-2.84(-3.16%)
Mar 04, 2020	88.26	90.13	87.04	90.10	23,277,278	+3.71(+4.29%)
Mar 03, 2020	90.31	90.94	85.48	86.39	49,433,972	-3.41(-3.80%)
Mar 02, 2020	86.42	89.82	84.90	89.80	36,425,188	+4.91(+5.78%)
Feb 28, 2020	80.90	85.70	80.75	84.89	58,219,644	+0.64(+0.76%)
Feb 27, 2020	86.13	87.96	84.19	84.25	35,279,208	-4.80(-5.39%)
Feb 26, 2020	88.99	90.98	88.38	89.05	29,012,678	+0.40(+0.46%)
Feb 25, 2020	92.41	92.74	88.32	88.65	32,751,044	-2.93(-3.20%)
Feb 24, 2020	90.95	92.91	90.11	91.58	22,039,098	-3.95(-4.13%)
Feb 21, 2020	97.22	97.31	94.93	95.53	15,561,637	-2.19(-2.24%)
Feb 20, 2020	98.54	98.78	96.38	97.72	13,700,346	-1.03(-1.04%)
Feb 19, 2020	98.15	98.89	98.15	98.75	8,645,776	+1.16(+1.19%)
Feb 18, 2020	97.16	97.80	97.06	97.58	10,739,024	-0.37(-0.37%)
Feb 14, 2020	97.72	98.11	97.41	97.95	6,449,915	+0.42(+0.43%)
Feb 13, 2020	97.02	98.04	96.87	97.53	7,701,125	-0.26(-0.27%)
Feb 12, 2020	97.40	97.82	96.85	97.79	6,322,725	+1.05(+1.08%)
Feb 11, 2020	97.81	97.89	96.44	96.74	7,860,799	-0.33(-0.34%)
Feb 10, 2020	95.21	97.08	95.19	97.07	8,507,081	+1.30(+1.35%)
Feb 07, 2020	96.20	96.58	95.57	95.77	8,638,715	-0.88(-0.91%)
Feb 06, 2020	96.17	96.68	95.74	96.65	7,028,243	+0.87(+0.91%)
Feb 05, 2020	96.79	96.83	95.09	95.78	17,016,446	+0.56(+0.59%)
Feb 04, 2020	94.40	95.42	94.17	95.22	9,937,207	+2.43(+2.62%)

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.