Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	126.34	127.25	124.66	125.40	1,201,442	-1.74(-1.37%)
Apr 29, 2021	132.44	133.68	125.38	127.14	1,353,506	-7.06(-5.26%)
Apr 28, 2021	135.16	136.31	133.26	134.20	815,997	-0.38(-0.28%)
Apr 27, 2021	134.20	135.03	132.50	134.58	535,218	+0.52(+0.38%)
Apr 26, 2021	132.35	135.02	132.35	134.06	1,433,233	+1.96(+1.48%)
Apr 23, 2021	129.10	134.02	128.69	132.10	869,692	+4.86(+3.82%)
Apr 22, 2021	127.64	129.61	127.22	127.25	554,278	-0.03(-0.02%)
Apr 21, 2021	125.07	127.82	124.07	127.28	632,699	+2.55(+2.05%)
Apr 20, 2021	129.47	129.64	123.10	124.72	784,806	-5.66(-4.34%)
Apr 19, 2021	130.65	131.38	129.04	130.39	451,515	-0.14(-0.10%)
Apr 16, 2021	131.72	132.19	130.09	130.52	481,042	+0.75(+0.58%)
Apr 15, 2021	129.82	130.69	127.83	129.78	485,850	+0.31(+0.24%)
Apr 14, 2021	127.34	130.36	127.34	129.47	574,776	+1.85(+1.45%)
Apr 13, 2021	129.41	129.81	126.62	127.62	547,771	-0.23(-0.18%)
Apr 12, 2021	127.05	128.19	125.85	127.85	458,320	+1.39(+1.10%)
Apr 09, 2021	125.61	126.79	124.47	126.46	495,122	+1.50(+1.20%)
Apr 08, 2021	123.43	125.02	122.04	124.95	553,373	+1.20(+0.97%)
Apr 07, 2021	124.81	125.35	122.99	123.75	371,255	-1.10(-0.88%)
Apr 06, 2021	124.76	127.18	124.51	124.85	630,917	-0.46(-0.37%)
Apr 05, 2021	125.81	126.36	124.04	125.31	349,292	+1.20(+0.97%)
Apr 01, 2021	123.60	124.80	122.79	124.11	522,816	+0.66(+0.54%)
Mar 31, 2021	123.64	125.54	120.37	123.45	825,594	+0.09(+0.08%)
Mar 30, 2021	121.85	124.33	121.69	123.36	441,252	+2.41(+2.00%)
Mar 29, 2021	122.44	123.26	120.61	120.94	582,062	-1.56(-1.27%)
Mar 26, 2021	121.99	124.06	120.80	122.50	592,284	+1.44(+1.19%)
Mar 25, 2021	116.35	121.64	115.17	121.05	568,129	+3.88(+3.31%)
Mar 24, 2021	118.08	120.83	117.11	117.18	602,534	+1.00(+0.86%)
Mar 23, 2021	120.86	122.21	115.05	116.18	1,052,749	-6.72(-5.47%)
Mar 22, 2021	124.40	124.40	121.34	122.90	498,945	-0.77(-0.63%)
Mar 19, 2021	125.83	127.15	123.19	123.67	1,156,409	-3.02(-2.39%)
Mar 18, 2021	123.69	127.58	123.69	126.70	2,016,144	+2.87(+2.32%)
Mar 17, 2021	122.50	123.97	121.60	123.83	499,112	+1.70(+1.39%)
Mar 16, 2021	123.16	124.22	121.66	122.13	806,558	-0.61(-0.50%)
Mar 15, 2021	120.31	122.91	118.98	122.74	861,027	+3.75(+3.15%)
Mar 12, 2021	117.06	119.09	116.88	118.99	473,711	+1.75(+1.50%)
Mar 11, 2021	116.89	119.99	116.38	117.24	552,807	+1.23(+1.06%)
Mar 10, 2021	112.20	116.45	111.84	116.01	445,742	+3.50(+3.11%)
Mar 09, 2021	115.11	115.87	112.31	112.51	541,997	-2.02(-1.76%)
Mar 08, 2021	115.97	118.48	114.33	114.53	946,586	-0.11(-0.10%)
Mar 05, 2021	110.56	115.32	108.39	114.64	949,866	+6.57(+6.08%)
Mar 04, 2021	109.09	110.83	106.23	108.08	1,041,560	-0.24(-0.22%)
Mar 03, 2021	111.02	111.69	108.30	108.32	687,336	-2.64(-2.38%)
Mar 02, 2021	112.86	113.04	109.21	110.95	684,597	-2.23(-1.97%)
Mar 01, 2021	112.85	114.69	111.93	113.19	625,999	+1.92(+1.72%)
Feb 26, 2021	111.09	112.75	110.00	111.27	663,731	+0.27(+0.25%)
Feb 25, 2021	111.62	112.20	110.16	111.00	943,815	-0.58(-0.52%)
Feb 24, 2021	109.09	111.71	107.98	111.57	836,202	+3.20(+2.95%)
Feb 23, 2021	107.47	108.69	104.95	108.38	689,104	-0.34(-0.31%)
Feb 22, 2021	105.31	110.47	105.28	108.71	1,081,048	+2.22(+2.08%)
Feb 19, 2021	101.25	107.73	101.25	106.50	986,288	+7.61(+7.69%)
Feb 18, 2021	101.58	102.03	98.76	98.89	609,298	-3.13(-3.07%)
Feb 17, 2021	100.71	102.37	100.06	102.02	616,561	+0.91(+0.90%)
Feb 16, 2021	102.44	103.02	100.30	101.11	814,288	-0.82(-0.80%)
Feb 12, 2021	103.08	103.26	100.26	101.92	1,210,402	-1.85(-1.78%)
Feb 11, 2021	103.28	104.19	101.30	103.77	663,507	+1.06(+1.03%)
Feb 10, 2021	105.11	105.20	102.16	102.72	765,753	-1.67(-1.60%)
Feb 09, 2021	104.19	105.55	103.80	104.39	562,475	-0.18(-0.17%)
Feb 08, 2021	104.32	105.56	103.80	104.57	457,610	+1.84(+1.80%)
Feb 05, 2021	104.74	104.74	101.72	102.72	675,796	-1.21(-1.16%)
Feb 04, 2021	105.56	107.15	102.99	103.93	888,697	+2.87(+2.84%)
Feb 03, 2021	100.49	101.63	99.80	101.07	685,630	+0.38(+0.38%)
Feb 02, 2021	99.66	101.82	99.57	100.69	635,482	+2.32(+2.36%)

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.