Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	105.00	105.00	103.95	103.95	16,916	-1.70(-1.61%)
Apr 29, 2020	105.10	105.96	105.10	105.65	5,526	+2.60(+2.52%)
Apr 28, 2020	104.34	104.47	103.05	103.05	3,866	+0.06(+0.06%)
Apr 27, 2020	102.27	103.19	102.24	102.99	5,851	+1.79(+1.76%)
Apr 24, 2020	100.92	101.47	100.22	101.20	4,439	+0.90(+0.90%)
Apr 23, 2020	101.31	101.82	100.30	100.30	7,766	-0.01(-0.01%)
Apr 22, 2020	100.23	100.70	99.64	100.31	24,368	+2.01(+2.05%)
Apr 21, 2020	99.38	99.81	98.02	98.29	7,908	-2.51(-2.49%)
Apr 20, 2020	101.53	102.48	100.81	100.81	25,163	-1.75(-1.71%)
Apr 17, 2020	102.31	102.71	101.44	102.56	8,446	+2.36(+2.36%)
Apr 16, 2020	100.14	100.20	99.20	100.20	7,420	+0.54(+0.54%)
Apr 15, 2020	99.86	100.06	99.07	99.66	11,275	-2.29(-2.25%)
Apr 14, 2020	101.54	102.42	100.83	101.95	16,520	+2.47(+2.48%)
Apr 13, 2020	100.08	100.08	98.81	99.48	7,431	-0.81(-0.80%)
Apr 09, 2020	100.39	101.17	99.64	100.29	16,892	+1.50(+1.52%)
Apr 08, 2020	97.27	98.82	96.66	98.79	15,857	+2.04(+2.11%)
Apr 07, 2020	99.35	99.85	96.60	96.75	26,717	+0.24(+0.25%)
Apr 06, 2020	93.92	96.51	93.92	96.51	9,622	+6.04(+6.68%)
Apr 03, 2020	91.59	91.59	89.80	90.47	5,306	-1.51(-1.64%)
Apr 02, 2020	90.95	91.97	90.32	91.97	3,962	+1.75(+1.94%)
Apr 01, 2020	91.17	91.56	89.85	90.23	10,418	-4.21(-4.46%)
Mar 31, 2020	95.38	95.77	93.84	94.44	22,079	-0.90(-0.94%)
Mar 30, 2020	93.40	95.34	92.98	95.34	32,861	+2.39(+2.57%)
Mar 27, 2020	93.70	94.26	92.28	92.95	35,517	-3.21(-3.33%)
Mar 26, 2020	92.30	96.15	92.30	96.15	22,387	+5.00(+5.48%)
Mar 25, 2020	90.45	93.57	89.02	91.16	17,149	+1.90(+2.13%)
Mar 24, 2020	86.69	89.26	86.69	89.26	22,257	+6.66(+8.07%)
Mar 23, 2020	83.93	84.04	80.76	82.60	41,820	-1.44(-1.71%)
Mar 20, 2020	88.26	88.72	84.04	84.04	11,045	-2.71(-3.12%)
Mar 19, 2020	85.33	88.40	84.47	86.74	18,670	+1.60(+1.88%)
Mar 18, 2020	86.22	87.55	82.94	85.14	36,626	-5.15(-5.70%)
Mar 17, 2020	86.93	91.93	86.72	90.29	32,679	+3.92(+4.53%)
Mar 16, 2020	87.73	90.82	86.36	86.37	45,283	-10.70(-11.02%)
Mar 13, 2020	95.87	97.07	90.96	97.07	24,472	+6.08(+6.68%)
Mar 12, 2020	92.24	93.99	90.50	90.99	44,035	-9.38(-9.35%)
Mar 11, 2020	102.49	102.49	99.53	100.37	9,140	-4.95(-4.70%)
Mar 10, 2020	104.60	105.32	101.64	105.32	13,978	+4.66(+4.63%)
Mar 09, 2020	101.48	103.77	100.52	100.66	20,625	-8.63(-7.90%)
Mar 06, 2020	108.13	109.29	107.34	109.29	8,121	-1.32(-1.19%)
Mar 05, 2020	111.78	112.81	110.59	110.61	7,809	-3.63(-3.17%)
Mar 04, 2020	112.64	114.23	111.67	114.23	239,621	+3.44(+3.11%)
Mar 03, 2020	112.39	113.54	110.61	110.79	13,870	-2.06(-1.83%)
Mar 02, 2020	109.88	112.85	108.82	112.85	35,159	+4.03(+3.70%)
Feb 28, 2020	107.20	108.83	106.28	108.82	23,931	-1.66(-1.51%)
Feb 27, 2020	113.97	113.97	110.48	110.48	24,017	-4.10(-3.58%)
Feb 26, 2020	115.42	116.40	114.36	114.59	9,305	-0.18(-0.16%)
Feb 25, 2020	117.97	117.97	114.47	114.77	65,291	-2.68(-2.28%)
Feb 24, 2020	117.56	118.08	117.27	117.45	23,122	-3.98(-3.28%)
Feb 21, 2020	122.08	122.08	121.30	121.43	79,915	-1.11(-0.91%)
Feb 20, 2020	122.83	123.26	121.94	122.54	9,420	-0.78(-0.63%)
Feb 19, 2020	123.07	123.52	123.07	123.31	52,373	+0.76(+0.62%)
Feb 18, 2020	122.66	122.85	122.29	122.56	15,558	-0.49(-0.40%)
Feb 14, 2020	123.25	123.25	122.92	123.05	9,529	-0.04(-0.03%)
Feb 13, 2020	122.78	123.58	122.78	123.09	9,968	-0.42(-0.34%)
Feb 12, 2020	123.42	123.60	123.31	123.51	15,140	+0.84(+0.69%)
Feb 11, 2020	122.93	123.25	122.55	122.67	10,085	+0.48(+0.40%)
Feb 10, 2020	121.43	122.19	121.43	122.19	10,354	+0.64(+0.52%)
Feb 07, 2020	121.90	122.08	121.51	121.55	6,713	-1.01(-0.83%)
Feb 06, 2020	122.56	122.60	122.23	122.56	16,573	+0.50(+0.41%)
Feb 05, 2020	122.23	122.23	121.68	122.06	12,762	+1.01(+0.83%)
Feb 04, 2020	120.67	121.21	120.51	121.06	10,632	+2.09(+1.76%)

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.