Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	118.87	119.49	116.22	116.54	1,033,120	-4.68(-3.86%)
Apr 29, 2020	116.15	122.14	115.52	121.22	1,047,907	+8.17(+7.22%)
Apr 28, 2020	114.30	119.01	112.06	113.05	950,415	+1.21(+1.08%)
Apr 27, 2020	104.63	112.27	104.63	111.84	865,262	+8.02(+7.73%)
Apr 24, 2020	102.75	105.03	101.98	103.82	874,170	+2.15(+2.11%)
Apr 23, 2020	101.79	104.95	101.14	101.67	676,628	-0.08(-0.08%)
Apr 22, 2020	100.90	102.16	99.92	101.75	926,850	+2.88(+2.91%)
Apr 21, 2020	99.45	101.79	97.30	98.87	1,303,925	-3.68(-3.59%)
Apr 20, 2020	103.40	104.33	101.54	102.56	805,338	-3.28(-3.10%)
Apr 17, 2020	102.33	106.53	101.98	105.84	1,118,567	+6.74(+6.81%)
Apr 16, 2020	97.77	99.59	95.88	99.10	769,491	+1.00(+1.02%)
Apr 15, 2020	100.76	101.09	96.19	98.09	594,276	-5.82(-5.60%)
Apr 14, 2020	103.76	106.97	102.08	103.92	920,450	+1.81(+1.77%)
Apr 13, 2020	109.62	109.62	101.60	102.11	501,992	-7.12(-6.52%)
Apr 09, 2020	106.21	111.30	106.03	109.23	802,841	+5.10(+4.90%)
Apr 08, 2020	99.62	104.81	97.59	104.13	729,417	+5.89(+6.00%)
Apr 07, 2020	99.02	104.36	98.07	98.24	881,053	+3.37(+3.55%)
Apr 06, 2020	90.10	96.01	89.16	94.87	1,092,014	+9.43(+11.03%)
Apr 03, 2020	89.44	90.72	84.08	85.44	1,039,747	-4.70(-5.22%)
Apr 02, 2020	92.04	94.27	88.59	90.14	985,905	-3.11(-3.34%)
Apr 01, 2020	93.03	96.38	89.97	93.26	1,066,778	-4.08(-4.19%)
Mar 31, 2020	99.75	101.94	96.18	97.33	770,879	-3.77(-3.72%)
Mar 30, 2020	96.59	101.18	93.80	101.10	658,634	+4.63(+4.80%)
Mar 27, 2020	97.84	98.72	90.64	96.47	706,581	-5.09(-5.01%)
Mar 26, 2020	99.34	102.01	97.01	101.56	1,064,161	+3.22(+3.27%)
Mar 25, 2020	95.61	101.68	92.61	98.34	1,173,063	+3.00(+3.14%)
Mar 24, 2020	90.34	96.00	89.34	95.34	774,640	+9.86(+11.53%)
Mar 23, 2020	87.79	89.04	81.14	85.48	1,255,426	-3.85(-4.31%)
Mar 20, 2020	97.33	97.80	87.55	89.33	1,001,959	-6.40(-6.69%)
Mar 19, 2020	97.84	101.76	93.08	95.73	1,342,159	-3.57(-3.59%)
Mar 18, 2020	104.75	107.05	87.19	99.30	1,233,091	-12.90(-11.50%)
Mar 17, 2020	106.55	112.26	100.53	112.20	975,212	+8.02(+7.69%)
Mar 16, 2020	98.61	108.32	98.11	104.19	960,572	-8.71(-7.72%)
Mar 13, 2020	112.45	113.57	104.27	112.90	1,179,834	+6.62(+6.23%)
Mar 12, 2020	107.47	113.96	105.62	106.28	910,111	-9.52(-8.22%)
Mar 11, 2020	122.41	122.49	114.73	115.80	775,857	-9.77(-7.78%)
Mar 10, 2020	121.31	125.71	118.59	125.56	642,102	+7.55(+6.40%)
Mar 09, 2020	120.56	123.05	116.03	118.01	973,074	-8.79(-6.93%)
Mar 06, 2020	123.22	127.06	122.72	126.81	469,898	+0.22(+0.17%)
Mar 05, 2020	131.92	132.10	125.44	126.59	523,877	-7.17(-5.36%)
Mar 04, 2020	130.89	134.21	129.71	133.76	611,321	+4.84(+3.75%)
Mar 03, 2020	132.35	135.10	128.09	128.93	595,734	-4.09(-3.07%)
Mar 02, 2020	130.32	133.01	127.83	133.01	730,573	+3.54(+2.74%)
Feb 28, 2020	127.69	130.55	126.14	129.47	1,147,188	-2.02(-1.54%)
Feb 27, 2020	131.81	135.52	131.04	131.49	876,633	-2.18(-1.63%)
Feb 26, 2020	138.30	138.94	133.50	133.68	695,776	-3.74(-2.72%)
Feb 25, 2020	142.51	142.51	137.30	137.41	794,023	-4.89(-3.44%)
Feb 24, 2020	139.34	142.98	139.34	142.31	1,095,415	-0.87(-0.61%)
Feb 21, 2020	142.60	143.41	141.20	143.17	572,308	+1.07(+0.76%)
Feb 20, 2020	140.16	142.15	139.73	142.10	411,019	+1.73(+1.23%)
Feb 19, 2020	140.42	140.93	139.80	140.37	598,256	+0.41(+0.29%)
Feb 18, 2020	138.19	140.03	138.15	139.96	494,001	+1.14(+0.82%)
Feb 14, 2020	138.15	138.87	137.74	138.82	524,195	+0.82(+0.59%)
Feb 13, 2020	138.75	139.73	137.70	138.00	391,771	-1.47(-1.06%)
Feb 12, 2020	138.72	139.78	138.09	139.48	655,369	+1.31(+0.95%)
Feb 11, 2020	138.72	139.60	137.84	138.16	692,422	-0.07(-0.05%)
Feb 10, 2020	137.92	138.81	136.91	138.24	745,854	-0.12(-0.09%)
Feb 07, 2020	140.77	140.77	138.01	138.36	481,985	-3.84(-2.70%)
Feb 06, 2020	147.08	147.11	140.38	142.20	817,852	-3.27(-2.25%)
Feb 05, 2020	145.08	146.70	144.30	145.47	846,805	+0.99(+0.69%)
Feb 04, 2020	146.22	146.84	144.03	144.47	683,200	+0.71(+0.49%)

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.