Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	98.85	100.91	97.92	98.06	406,965	-3.22(-3.18%)
Apr 29, 2020	103.38	103.64	101.22	101.28	325,215	+0.14(+0.14%)
Apr 28, 2020	102.11	103.89	101.04	101.14	465,590	+1.12(+1.12%)
Apr 27, 2020	97.00	101.33	97.00	100.03	572,962	+3.43(+3.55%)
Apr 24, 2020	95.07	97.33	93.53	96.59	482,116	+3.14(+3.36%)
Apr 23, 2020	95.53	96.16	93.03	93.46	451,515	-1.62(-1.70%)
Apr 22, 2020	96.07	96.82	92.62	95.07	741,914	+1.71(+1.83%)
Apr 21, 2020	92.99	95.91	92.76	93.36	439,391	-1.73(-1.82%)
Apr 20, 2020	95.76	96.70	93.39	95.09	507,884	-2.58(-2.64%)
Apr 17, 2020	96.07	97.93	95.39	97.66	507,251	+4.83(+5.20%)
Apr 16, 2020	93.24	94.69	91.80	92.84	511,325	-0.77(-0.82%)
Apr 15, 2020	97.01	97.60	93.10	93.60	395,658	-5.80(-5.83%)
Apr 14, 2020	102.36	103.94	97.98	99.40	409,399	-0.81(-0.81%)
Apr 13, 2020	103.20	103.38	100.14	100.21	347,889	-3.52(-3.40%)
Apr 09, 2020	99.93	105.91	98.77	103.74	383,093	+5.23(+5.31%)
Apr 08, 2020	97.02	99.24	95.85	98.50	336,855	+2.43(+2.53%)
Apr 07, 2020	98.85	102.11	95.85	96.08	455,945	+0.15(+0.15%)
Apr 06, 2020	94.89	96.61	92.18	95.93	571,223	+4.78(+5.25%)
Apr 03, 2020	91.27	93.10	90.04	91.15	312,346	-1.21(-1.31%)
Apr 02, 2020	93.22	96.88	91.20	92.36	660,320	-1.90(-2.02%)
Apr 01, 2020	92.76	95.34	92.50	94.26	626,873	-1.82(-1.89%)
Mar 31, 2020	98.17	98.25	94.44	96.08	817,898	-2.99(-3.02%)
Mar 30, 2020	96.50	100.30	91.84	99.07	388,629	+2.43(+2.51%)
Mar 27, 2020	94.26	99.97	93.32	96.64	443,438	-0.60(-0.62%)
Mar 26, 2020	91.54	97.89	91.26	97.24	517,356	+5.27(+5.73%)
Mar 25, 2020	89.43	95.60	88.91	91.97	647,209	+1.40(+1.55%)
Mar 24, 2020	89.74	92.83	87.39	90.57	753,763	+4.56(+5.30%)
Mar 23, 2020	84.55	90.47	81.65	86.01	859,731	+1.97(+2.34%)
Mar 20, 2020	76.97	86.63	74.08	84.04	1,172,897	+7.02(+9.12%)
Mar 19, 2020	73.53	78.89	70.40	77.02	957,603	+2.80(+3.77%)
Mar 18, 2020	79.67	83.35	73.01	74.22	941,014	-11.16(-13.07%)
Mar 17, 2020	79.82	87.56	77.28	85.38	1,152,399	+7.94(+10.25%)
Mar 16, 2020	85.84	92.44	76.91	77.44	1,049,644	-19.04(-19.74%)
Mar 13, 2020	94.47	96.66	90.05	96.48	621,442	+7.31(+8.20%)
Mar 12, 2020	92.44	96.25	88.03	89.17	776,280	-10.86(-10.86%)
Mar 11, 2020	102.17	103.31	98.85	100.04	495,922	-5.09(-4.84%)
Mar 10, 2020	104.00	105.23	100.49	105.12	540,579	+4.47(+4.44%)
Mar 09, 2020	104.30	106.61	99.45	100.66	783,657	-9.82(-8.89%)
Mar 06, 2020	107.22	111.04	106.99	110.47	507,359	-1.03(-0.92%)
Mar 05, 2020	113.67	114.38	109.64	111.50	482,662	-5.58(-4.77%)
Mar 04, 2020	115.62	117.19	113.30	117.08	577,851	+3.32(+2.92%)
Mar 03, 2020	117.56	119.67	113.42	113.76	599,186	-4.28(-3.63%)
Mar 02, 2020	111.50	118.10	111.33	118.04	599,349	+6.74(+6.05%)
Feb 28, 2020	114.50	115.92	108.85	111.31	1,307,998	-5.81(-4.96%)
Feb 27, 2020	120.94	122.33	117.08	117.12	1,034,889	-5.19(-4.24%)
Feb 26, 2020	124.08	125.15	121.86	122.31	563,939	-1.25(-1.01%)
Feb 25, 2020	126.47	127.25	123.40	123.56	692,815	-3.12(-2.46%)
Feb 24, 2020	126.69	128.41	125.94	126.67	550,345	-2.64(-2.04%)
Feb 21, 2020	129.77	130.68	128.65	129.31	467,057	-0.78(-0.60%)
Feb 20, 2020	129.14	130.79	129.10	130.09	543,013	+0.82(+0.63%)
Feb 19, 2020	130.59	130.64	129.11	129.27	405,278	-1.03(-0.79%)
Feb 18, 2020	130.43	131.04	129.75	130.30	393,700	-0.66(-0.50%)
Feb 14, 2020	129.05	131.00	128.92	130.96	324,407	+2.00(+1.55%)
Feb 13, 2020	125.61	129.40	125.61	128.96	418,613	+3.35(+2.67%)
Feb 12, 2020	125.89	128.27	121.80	125.61	814,564	-2.68(-2.09%)
Feb 11, 2020	126.31	128.67	126.31	128.29	552,484	+2.30(+1.82%)
Feb 10, 2020	124.88	126.02	124.68	125.99	346,082	+0.69(+0.55%)
Feb 07, 2020	124.73	125.76	124.43	125.30	254,868	+0.06(+0.05%)
Feb 06, 2020	126.19	126.65	125.14	125.24	300,949	-0.50(-0.39%)
Feb 05, 2020	124.25	125.77	124.25	125.73	365,523	+2.31(+1.87%)
Feb 04, 2020	123.04	124.14	122.81	123.43	348,144	+1.44(+1.18%)

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.