Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	97.88	100.59	97.88	98.99	1,802,830	-1.10(-1.10%)
Apr 29, 2020	99.88	102.30	98.70	100.09	1,788,884	+2.59(+2.66%)
Apr 28, 2020	94.17	98.49	93.51	97.50	2,365,919	+6.33(+6.94%)
Apr 27, 2020	87.28	91.39	86.77	91.17	1,677,789	+5.27(+6.14%)
Apr 24, 2020	85.52	86.39	84.34	85.90	883,118	+1.01(+1.19%)
Apr 23, 2020	86.28	87.24	84.77	84.89	925,539	-1.26(-1.46%)
Apr 22, 2020	86.56	86.84	84.84	86.15	872,561	+1.52(+1.80%)
Apr 21, 2020	84.94	86.04	84.15	84.62	1,062,919	-1.97(-2.27%)
Apr 20, 2020	86.71	87.89	85.43	86.59	1,401,730	-2.00(-2.26%)
Apr 17, 2020	88.34	89.29	87.33	88.59	2,686,852	+3.38(+3.97%)
Apr 16, 2020	84.61	85.55	82.54	85.21	2,225,269	+0.48(+0.57%)
Apr 15, 2020	86.38	86.38	83.89	84.73	1,434,782	-2.53(-2.89%)
Apr 14, 2020	90.72	91.08	87.11	87.26	2,926,567	-0.27(-0.30%)
Apr 13, 2020	91.51	91.51	85.73	87.52	1,392,417	-2.50(-2.78%)
Apr 09, 2020	91.14	93.07	89.30	90.02	2,070,889	-0.30(-0.33%)
Apr 08, 2020	87.38	90.74	86.09	90.32	1,492,885	+3.09(+3.54%)
Apr 07, 2020	91.11	91.60	86.97	87.23	1,657,723	-0.68(-0.78%)
Apr 06, 2020	85.85	88.55	83.71	87.92	1,897,007	+6.43(+7.89%)
Apr 03, 2020	82.34	84.28	80.52	81.49	1,353,998	-1.67(-2.01%)
Apr 02, 2020	79.60	83.85	79.44	83.16	1,660,610	+2.80(+3.48%)
Apr 01, 2020	81.34	82.25	79.07	80.36	2,730,527	-3.24(-3.87%)
Mar 31, 2020	83.63	84.78	82.18	83.59	2,099,074	-1.01(-1.19%)
Mar 30, 2020	83.76	85.89	81.94	84.60	2,296,990	+0.34(+0.41%)
Mar 27, 2020	84.94	87.22	81.89	84.26	1,899,171	-2.49(-2.87%)
Mar 26, 2020	81.09	87.34	79.62	86.75	2,604,851	+7.15(+8.98%)
Mar 25, 2020	77.54	81.90	76.05	79.60	5,326,162	+2.99(+3.90%)
Mar 24, 2020	77.17	79.64	74.90	76.62	3,547,730	+3.49(+4.78%)
Mar 23, 2020	77.02	77.51	70.63	73.12	3,985,290	-4.21(-5.45%)
Mar 20, 2020	87.66	87.66	77.05	77.34	4,610,205	-10.50(-11.96%)
Mar 19, 2020	91.70	93.45	86.13	87.84	3,619,089	-4.97(-5.35%)
Mar 18, 2020	86.93	93.77	84.42	92.81	4,597,278	+0.26(+0.28%)
Mar 17, 2020	85.01	93.28	83.12	92.55	3,995,797	+9.04(+10.83%)
Mar 16, 2020	78.62	92.92	75.59	83.51	4,307,470	-8.37(-9.11%)
Mar 13, 2020	83.34	91.91	81.33	91.88	3,578,498	+14.12(+18.17%)
Mar 12, 2020	82.29	85.45	77.71	77.76	4,121,984	-11.69(-13.07%)
Mar 11, 2020	92.46	93.37	88.13	89.44	2,783,214	-6.16(-6.45%)
Mar 10, 2020	91.66	96.40	90.02	95.61	3,297,633	+7.76(+8.83%)
Mar 09, 2020	89.98	93.93	87.73	87.85	3,549,892	-11.11(-11.23%)
Mar 06, 2020	98.99	100.34	96.54	98.96	2,629,243	-4.46(-4.31%)
Mar 05, 2020	105.99	106.15	101.69	103.42	2,458,447	-5.72(-5.24%)
Mar 04, 2020	106.26	109.30	105.14	109.14	2,366,394	+4.47(+4.27%)
Mar 03, 2020	105.48	107.31	102.65	104.68	3,522,529	-1.69(-1.59%)
Mar 02, 2020	100.35	106.53	99.82	106.36	3,228,950	+6.33(+6.33%)
Feb 28, 2020	97.91	100.12	96.37	100.03	3,927,997	-1.55(-1.53%)
Feb 27, 2020	104.99	106.21	101.52	101.58	2,402,017	-5.74(-5.35%)
Feb 26, 2020	107.82	109.64	107.30	107.32	2,002,231	+0.06(+0.06%)
Feb 25, 2020	112.52	112.91	106.79	107.26	2,201,310	-4.42(-3.95%)
Feb 24, 2020	111.98	112.93	110.97	111.68	1,520,449	-3.83(-3.32%)
Feb 21, 2020	116.67	116.67	114.30	115.51	1,249,324	-1.25(-1.07%)
Feb 20, 2020	117.75	118.12	115.98	116.76	1,303,660	-1.12(-0.95%)
Feb 19, 2020	117.26	118.13	116.55	117.88	1,004,808	+1.08(+0.93%)
Feb 18, 2020	116.47	117.14	115.82	116.79	1,027,183	+0.33(+0.28%)
Feb 14, 2020	115.67	116.54	115.38	116.46	842,084	+0.82(+0.71%)
Feb 13, 2020	116.98	116.98	115.39	115.64	1,484,353	-1.75(-1.49%)
Feb 12, 2020	117.71	118.25	116.23	117.38	1,109,286	-0.11(-0.09%)
Feb 11, 2020	117.87	118.52	117.20	117.49	886,266	+0.11(+0.09%)
Feb 10, 2020	116.98	117.66	116.48	117.38	923,798	+0.20(+0.17%)
Feb 07, 2020	116.38	117.46	115.93	117.18	860,016	+0.40(+0.34%)
Feb 06, 2020	117.15	118.22	116.08	116.78	1,248,151	-0.14(-0.12%)
Feb 05, 2020	117.81	117.82	115.02	116.93	1,383,330	+0.96(+0.83%)
Feb 04, 2020	115.70	116.89	115.03	115.97	1,324,224	+1.94(+1.70%)

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.