Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	136.89	146.33	134.92	140.48	229,414	-7.83(-5.28%)
Apr 29, 2020	138.70	154.29	136.08	148.31	324,327	+15.90(+12.01%)
Apr 28, 2020	132.27	134.86	130.92	132.41	209,235	+2.78(+2.14%)
Apr 27, 2020	127.73	132.19	124.32	129.63	225,594	+3.48(+2.76%)
Apr 24, 2020	126.56	127.83	123.46	126.15	176,222	-0.33(-0.26%)
Apr 23, 2020	129.11	131.35	124.71	126.47	111,247	-2.33(-1.81%)
Apr 22, 2020	130.62	131.61	127.67	128.80	135,647	-0.27(-0.21%)
Apr 21, 2020	125.72	131.39	125.72	129.07	85,310	-0.19(-0.14%)
Apr 20, 2020	128.10	133.76	127.53	129.26	74,370	-2.01(-1.53%)
Apr 17, 2020	132.47	133.16	129.78	131.27	105,801	+1.86(+1.44%)
Apr 16, 2020	131.85	132.53	126.37	129.41	238,220	+1.79(+1.40%)
Apr 15, 2020	128.03	132.06	125.19	127.62	173,868	-5.14(-3.87%)
Apr 14, 2020	126.97	132.83	125.55	132.76	187,723	+10.27(+8.39%)
Apr 13, 2020	116.73	124.54	116.40	122.49	107,225	+3.56(+3.00%)
Apr 09, 2020	118.10	121.01	115.58	118.92	88,905	+3.31(+2.86%)
Apr 08, 2020	116.08	117.29	112.92	115.62	162,581	+3.41(+3.04%)
Apr 07, 2020	115.34	121.30	110.10	112.20	119,842	+0.27(+0.24%)
Apr 06, 2020	108.92	112.40	108.03	111.93	156,666	+9.06(+8.80%)
Apr 03, 2020	105.32	109.63	97.00	102.88	133,471	-2.43(-2.31%)
Apr 02, 2020	106.21	111.99	103.03	105.31	149,379	-3.40(-3.13%)
Apr 01, 2020	117.96	119.95	106.53	108.71	176,372	-14.53(-11.79%)
Mar 31, 2020	123.11	125.44	118.55	123.25	206,034	-0.31(-0.25%)
Mar 30, 2020	112.88	124.61	112.41	123.55	128,631	+12.12(+10.88%)
Mar 27, 2020	110.68	115.51	107.88	111.43	102,286	-3.52(-3.06%)
Mar 26, 2020	105.38	116.69	105.38	114.95	159,626	+11.67(+11.30%)
Mar 25, 2020	113.97	117.46	101.92	103.28	197,555	-9.80(-8.66%)
Mar 24, 2020	111.44	121.20	106.20	113.08	142,642	+7.24(+6.84%)
Mar 23, 2020	102.21	108.68	96.13	105.84	166,304	+4.31(+4.25%)
Mar 20, 2020	116.77	133.91	98.14	101.53	230,767	-15.58(-13.31%)
Mar 19, 2020	102.95	118.96	101.68	117.11	214,244	+13.69(+13.23%)
Mar 18, 2020	104.84	111.23	96.03	103.42	274,454	-6.24(-5.69%)
Mar 17, 2020	114.35	119.12	99.52	109.67	370,462	-4.09(-3.60%)
Mar 16, 2020	126.46	133.44	110.23	113.76	254,827	-25.65(-18.40%)
Mar 13, 2020	128.19	139.77	123.10	139.41	208,201	+14.36(+11.49%)
Mar 12, 2020	122.24	131.42	122.24	125.05	221,913	-4.55(-3.51%)
Mar 11, 2020	126.08	131.30	123.98	129.59	167,234	+3.05(+2.41%)
Mar 10, 2020	128.11	131.13	121.69	126.54	100,609	+0.90(+0.72%)
Mar 09, 2020	124.34	129.83	119.05	125.64	113,410	-6.96(-5.25%)
Mar 06, 2020	129.17	135.03	128.77	132.60	88,111	-0.39(-0.29%)
Mar 05, 2020	132.97	136.20	130.52	132.99	102,558	-3.38(-2.48%)
Mar 04, 2020	128.44	136.55	128.44	136.37	144,123	+9.85(+7.78%)
Mar 03, 2020	129.32	134.21	125.90	126.53	187,173	-4.51(-3.44%)
Mar 02, 2020	129.12	131.72	126.88	131.03	155,745	+1.58(+1.22%)
Feb 28, 2020	126.92	134.25	119.00	129.45	528,494	+1.02(+0.79%)
Feb 27, 2020	129.51	134.02	125.39	128.43	189,868	-3.72(-2.82%)
Feb 26, 2020	136.21	139.16	131.29	132.16	73,939	-3.32(-2.45%)
Feb 25, 2020	139.62	140.16	134.84	135.48	87,691	-3.57(-2.57%)
Feb 24, 2020	141.38	142.70	138.78	139.05	67,317	-6.51(-4.47%)
Feb 21, 2020	148.12	148.39	143.54	145.56	77,190	-1.93(-1.31%)
Feb 20, 2020	153.05	154.93	147.10	147.49	110,754	-5.56(-3.63%)
Feb 19, 2020	148.55	153.54	147.76	153.05	77,964	+5.20(+3.52%)
Feb 18, 2020	147.53	149.22	146.77	147.85	39,660	+0.35(+0.24%)
Feb 14, 2020	147.84	149.86	146.69	147.50	92,902	-0.56(-0.38%)
Feb 13, 2020	146.09	150.32	146.09	148.06	87,301	+1.26(+0.86%)
Feb 12, 2020	145.33	147.39	145.04	146.80	66,563	+2.35(+1.63%)
Feb 11, 2020	143.43	145.68	142.29	144.44	74,959	+1.04(+0.73%)
Feb 10, 2020	140.22	143.45	140.10	143.40	87,290	+3.00(+2.13%)
Feb 07, 2020	142.12	142.57	140.17	140.40	50,891	-2.15(-1.51%)
Feb 06, 2020	141.11	143.14	140.72	142.56	60,312	+1.74(+1.23%)
Feb 05, 2020	140.36	140.82	138.18	140.82	96,301	+1.70(+1.22%)
Feb 04, 2020	142.42	142.98	138.97	139.11	98,818	-1.76(-1.25%)

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.