Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	155.02	157.31	152.66	154.44	406,746	-4.02(-2.54%)
Apr 29, 2020	157.90	159.50	154.80	158.46	240,531	+4.94(+3.22%)
Apr 28, 2020	156.33	159.66	152.66	153.52	270,587	-1.74(-1.12%)
Apr 27, 2020	150.72	156.67	150.72	155.26	208,418	+5.09(+3.39%)
Apr 24, 2020	148.78	150.77	146.83	150.17	216,088	+1.01(+0.68%)
Apr 23, 2020	148.28	152.57	147.25	149.16	266,636	+2.48(+1.69%)
Apr 22, 2020	146.22	148.65	143.30	146.69	202,473	+1.53(+1.06%)
Apr 21, 2020	142.77	146.41	139.70	145.15	357,423	-0.61(-0.42%)
Apr 20, 2020	142.16	147.51	139.18	145.76	255,769	-0.58(-0.40%)
Apr 17, 2020	147.14	147.66	143.97	146.35	413,942	+5.95(+4.24%)
Apr 16, 2020	136.26	140.72	134.47	140.40	385,361	+4.99(+3.69%)
Apr 15, 2020	133.86	137.12	129.62	135.41	209,292	-3.57(-2.57%)
Apr 14, 2020	138.28	142.05	138.28	138.98	401,721	+3.25(+2.40%)
Apr 13, 2020	144.36	144.53	134.61	135.72	282,643	-10.74(-7.33%)
Apr 09, 2020	143.14	146.79	142.47	146.47	252,137	+5.05(+3.57%)
Apr 08, 2020	138.85	142.31	135.93	141.42	236,415	+4.49(+3.28%)
Apr 07, 2020	138.21	142.74	136.87	136.92	322,846	+2.85(+2.13%)
Apr 06, 2020	129.57	135.21	128.38	134.07	343,023	+11.77(+9.62%)
Apr 03, 2020	123.11	125.09	120.36	122.31	211,086	-0.45(-0.37%)
Apr 02, 2020	120.24	125.13	116.05	122.76	278,575	+2.77(+2.31%)
Apr 01, 2020	124.04	125.77	117.12	119.98	382,350	-9.66(-7.45%)
Mar 31, 2020	131.09	134.13	128.68	129.64	465,132	-3.38(-2.54%)
Mar 30, 2020	127.00	133.92	126.39	133.02	407,089	+6.43(+5.08%)
Mar 27, 2020	124.19	129.16	121.55	126.59	456,556	-1.05(-0.82%)
Mar 26, 2020	117.05	128.89	115.12	127.63	345,255	+12.75(+11.10%)
Mar 25, 2020	116.61	119.97	112.45	114.88	541,471	+0.61(+0.54%)
Mar 24, 2020	101.59	114.76	100.17	114.26	457,313	+18.80(+19.70%)
Mar 23, 2020	101.47	102.76	92.58	95.46	458,668	-7.47(-7.25%)
Mar 20, 2020	108.10	111.52	101.30	102.93	604,296	-7.05(-6.41%)
Mar 19, 2020	98.49	112.61	93.54	109.97	284,127	+9.99(+9.99%)
Mar 18, 2020	97.93	105.05	94.64	99.98	353,448	-5.66(-5.36%)
Mar 17, 2020	100.46	106.70	96.77	105.64	465,815	+7.06(+7.17%)
Mar 16, 2020	103.18	107.58	98.48	98.58	423,406	-22.09(-18.31%)
Mar 13, 2020	118.34	120.77	111.07	120.67	389,979	+8.72(+7.79%)
Mar 12, 2020	119.56	122.74	111.15	111.95	394,932	-16.47(-12.83%)
Mar 11, 2020	130.92	132.60	127.54	128.42	375,683	-6.64(-4.92%)
Mar 10, 2020	131.18	135.11	127.87	135.06	310,826	+8.48(+6.70%)
Mar 09, 2020	127.84	130.35	124.77	126.59	352,962	-10.81(-7.87%)
Mar 06, 2020	132.69	138.14	132.18	137.40	335,801	+0.08(+0.06%)
Mar 05, 2020	138.36	139.78	135.04	137.32	325,198	-4.83(-3.40%)
Mar 04, 2020	141.69	143.45	139.45	142.15	401,481	+3.17(+2.28%)
Mar 03, 2020	142.51	145.11	137.73	138.98	383,210	-2.98(-2.10%)
Mar 02, 2020	140.57	142.38	137.76	141.96	534,977	+2.50(+1.80%)
Feb 28, 2020	138.89	141.40	136.73	139.46	506,671	-3.99(-2.78%)
Feb 27, 2020	146.29	148.53	143.37	143.45	269,858	-5.71(-3.83%)
Feb 26, 2020	152.29	153.60	149.04	149.16	254,307	-1.68(-1.11%)
Feb 25, 2020	158.22	159.57	150.45	150.84	331,082	-7.12(-4.51%)
Feb 24, 2020	157.49	158.85	155.28	157.96	283,173	-5.03(-3.09%)
Feb 21, 2020	163.95	164.58	162.72	162.99	304,703	-1.82(-1.10%)
Feb 20, 2020	162.62	168.42	162.62	164.81	393,642	+0.58(+0.36%)
Feb 19, 2020	165.75	168.06	163.52	164.23	441,880	-1.04(-0.63%)
Feb 18, 2020	169.12	169.19	164.75	165.27	323,127	-4.70(-2.77%)
Feb 14, 2020	170.08	171.06	168.95	169.97	149,532	-0.12(-0.07%)
Feb 13, 2020	169.95	171.14	169.69	170.10	105,915	-0.85(-0.50%)
Feb 12, 2020	169.21	171.51	169.17	170.95	137,915	+1.47(+0.87%)
Feb 11, 2020	168.35	170.53	167.84	169.48	137,708	+1.29(+0.77%)
Feb 10, 2020	166.98	168.76	166.98	168.18	123,213	+0.40(+0.24%)
Feb 07, 2020	167.80	170.04	166.02	167.78	208,635	-2.31(-1.36%)
Feb 06, 2020	171.22	171.22	168.50	170.09	200,867	-1.10(-0.64%)
Feb 05, 2020	172.65	172.65	170.66	171.19	213,805	+0.70(+0.41%)
Feb 04, 2020	167.04	170.93	167.04	170.49	212,174	+6.09(+3.70%)

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.