Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	108.58	108.66	106.65	107.18	99,090	-3.20(-2.90%)
Apr 29, 2020	109.53	111.12	108.88	110.38	47,222	+4.71(+4.46%)
Apr 28, 2020	107.42	108.35	105.21	105.67	98,166	+0.97(+0.92%)
Apr 27, 2020	101.48	104.96	101.48	104.70	57,500	+4.48(+4.47%)
Apr 24, 2020	100.04	100.70	98.42	100.22	39,278	+1.47(+1.49%)
Apr 23, 2020	99.15	100.80	98.75	98.75	137,609	+0.09(+0.09%)
Apr 22, 2020	99.34	99.52	98.47	98.66	63,703	+1.49(+1.53%)
Apr 21, 2020	97.73	98.71	96.83	97.17	81,477	-3.15(-3.14%)
Apr 20, 2020	100.33	102.16	99.30	100.32	84,692	-2.08(-2.03%)
Apr 17, 2020	100.65	102.67	100.04	102.41	187,459	+5.89(+6.10%)
Apr 16, 2020	98.91	98.91	95.67	96.51	55,946	-2.25(-2.28%)
Apr 15, 2020	99.65	99.66	98.36	98.76	71,157	-4.84(-4.67%)
Apr 14, 2020	106.59	106.59	102.03	103.60	149,724	+0.04(+0.04%)
Apr 13, 2020	107.81	107.81	102.65	103.57	104,051	-4.01(-3.72%)
Apr 09, 2020	105.69	108.81	105.16	107.57	109,656	+4.89(+4.76%)
Apr 08, 2020	100.07	103.25	98.81	102.68	91,625	+4.37(+4.44%)
Apr 07, 2020	102.58	103.60	98.32	98.32	154,919	+0.75(+0.77%)
Apr 06, 2020	94.29	98.32	94.29	97.56	123,665	+7.83(+8.73%)
Apr 03, 2020	91.29	92.48	88.61	89.73	445,727	-2.34(-2.54%)
Apr 02, 2020	89.00	92.41	88.83	92.07	90,445	+2.61(+2.92%)
Apr 01, 2020	90.60	91.26	88.68	89.46	130,802	-5.95(-6.23%)
Mar 31, 2020	98.10	98.83	94.81	95.41	193,531	-3.26(-3.31%)
Mar 30, 2020	97.14	98.86	95.21	98.67	139,750	+1.65(+1.70%)
Mar 27, 2020	97.25	99.88	95.24	97.02	252,349	-4.07(-4.03%)
Mar 26, 2020	95.88	101.63	95.88	101.09	494,672	+6.40(+6.76%)
Mar 25, 2020	93.26	98.41	89.79	94.68	372,455	+3.63(+3.99%)
Mar 24, 2020	84.92	91.30	84.92	91.05	194,078	+10.90(+13.60%)
Mar 23, 2020	84.57	84.85	79.70	80.15	186,866	-5.78(-6.73%)
Mar 20, 2020	91.07	91.48	85.21	85.93	131,859	-3.64(-4.07%)
Mar 19, 2020	85.43	91.67	81.91	89.57	113,172	+1.66(+1.89%)
Mar 18, 2020	88.45	90.02	83.09	87.91	152,452	-7.75(-8.10%)
Mar 17, 2020	92.76	97.18	88.91	95.66	186,726	+4.99(+5.50%)
Mar 16, 2020	89.90	97.80	87.21	90.67	306,725	-15.12(-14.30%)
Mar 13, 2020	100.26	105.96	96.23	105.79	182,065	+12.23(+13.07%)
Mar 12, 2020	95.08	101.44	92.22	93.57	261,640	-10.53(-10.12%)
Mar 11, 2020	106.77	107.79	102.58	104.10	132,312	-6.35(-5.75%)
Mar 10, 2020	108.29	110.45	103.90	110.45	104,880	+7.16(+6.93%)
Mar 09, 2020	104.81	108.60	102.43	103.30	285,643	-13.24(-11.36%)
Mar 06, 2020	115.52	118.12	114.32	116.54	157,450	-4.27(-3.53%)
Mar 05, 2020	122.73	123.31	119.68	120.81	123,251	-5.85(-4.62%)
Mar 04, 2020	125.14	126.84	122.58	126.65	625,572	+3.61(+2.94%)
Mar 03, 2020	128.20	129.41	122.11	123.04	232,803	-4.96(-3.88%)
Mar 02, 2020	122.91	128.00	121.10	128.00	277,044	+5.89(+4.83%)
Feb 28, 2020	120.04	122.90	118.78	122.11	215,138	-2.37(-1.90%)
Feb 27, 2020	126.59	129.17	123.61	124.48	178,767	-5.46(-4.20%)
Feb 26, 2020	131.55	133.19	129.94	129.94	144,218	-1.02(-0.78%)
Feb 25, 2020	136.82	136.95	130.42	130.96	146,076	-5.98(-4.36%)
Feb 24, 2020	136.61	138.18	136.14	136.94	217,511	-4.98(-3.51%)
Feb 21, 2020	143.14	143.14	141.36	141.92	30,362	-1.97(-1.37%)
Feb 20, 2020	143.70	144.76	142.88	143.89	44,506	-0.05(-0.03%)
Feb 19, 2020	143.40	144.37	143.40	143.94	40,350	+1.22(+0.85%)
Feb 18, 2020	143.52	143.83	142.24	142.72	32,421	-1.12(-0.78%)
Feb 14, 2020	143.47	143.96	143.25	143.84	29,169	+0.41(+0.28%)
Feb 13, 2020	142.67	143.66	142.48	143.43	34,976	+0.14(+0.10%)
Feb 12, 2020	143.61	143.84	143.00	143.29	37,270	+0.55(+0.39%)
Feb 11, 2020	143.00	143.58	142.73	142.74	62,881	+0.48(+0.34%)
Feb 10, 2020	141.23	142.28	141.23	142.26	38,605	+0.52(+0.36%)
Feb 07, 2020	141.69	142.16	141.24	141.74	77,315	-0.61(-0.43%)
Feb 06, 2020	143.31	143.31	142.09	142.35	50,646	-0.16(-0.11%)
Feb 05, 2020	142.21	142.66	141.47	142.51	86,969	+1.84(+1.31%)
Feb 04, 2020	140.67	141.78	140.51	140.66	83,329	+1.92(+1.38%)

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.