Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	97.83	100.53	97.83	98.93	1,803,858	-1.10(-1.10%)
Apr 29, 2020	99.83	102.24	98.65	100.03	1,789,905	+2.59(+2.66%)
Apr 28, 2020	94.11	98.43	93.45	97.44	2,367,269	+6.32(+6.94%)
Apr 27, 2020	87.23	91.34	86.72	91.12	1,678,746	+5.27(+6.14%)
Apr 24, 2020	85.47	86.34	84.29	85.85	883,622	+1.01(+1.19%)
Apr 23, 2020	86.23	87.19	84.72	84.84	926,067	-1.26(-1.46%)
Apr 22, 2020	86.51	86.79	84.79	86.10	873,059	+1.52(+1.80%)
Apr 21, 2020	84.89	85.99	84.10	84.57	1,063,526	-1.97(-2.27%)
Apr 20, 2020	86.66	87.84	85.39	86.54	1,402,530	-2.00(-2.26%)
Apr 17, 2020	88.29	89.24	87.28	88.54	2,688,386	+3.38(+3.97%)
Apr 16, 2020	84.56	85.51	82.49	85.16	2,226,539	+0.48(+0.57%)
Apr 15, 2020	86.33	86.33	83.84	84.68	1,435,601	-2.52(-2.89%)
Apr 14, 2020	90.66	91.03	87.06	87.21	2,928,238	-0.27(-0.30%)
Apr 13, 2020	91.46	91.46	85.69	87.47	1,393,211	-2.50(-2.78%)
Apr 09, 2020	91.09	93.02	89.24	89.97	2,072,071	-0.30(-0.33%)
Apr 08, 2020	87.33	90.69	86.04	90.27	1,493,737	+3.09(+3.54%)
Apr 07, 2020	91.06	91.55	86.92	87.18	1,658,669	-0.68(-0.78%)
Apr 06, 2020	85.80	88.50	83.67	87.87	1,898,089	+6.43(+7.89%)
Apr 03, 2020	82.30	84.23	80.47	81.44	1,354,770	-1.67(-2.01%)
Apr 02, 2020	79.55	83.80	79.39	83.11	1,661,558	+2.80(+3.48%)
Apr 01, 2020	81.30	82.20	79.02	80.31	2,732,085	-3.23(-3.87%)
Mar 31, 2020	83.58	84.73	82.13	83.55	2,100,272	-1.01(-1.19%)
Mar 30, 2020	83.71	85.84	81.90	84.56	2,298,301	+0.34(+0.41%)
Mar 27, 2020	84.89	87.17	81.84	84.21	1,900,255	-2.49(-2.87%)
Mar 26, 2020	81.04	87.29	79.58	86.70	2,606,337	+7.14(+8.98%)
Mar 25, 2020	77.50	81.85	76.01	79.56	5,329,202	+2.99(+3.90%)
Mar 24, 2020	77.13	79.59	74.85	76.57	3,549,755	+3.49(+4.78%)
Mar 23, 2020	76.98	77.46	70.59	73.08	3,987,564	-4.21(-5.45%)
Mar 20, 2020	87.61	87.61	77.00	77.29	4,612,836	-10.50(-11.96%)
Mar 19, 2020	91.65	93.39	86.08	87.79	3,621,154	-4.96(-5.35%)
Mar 18, 2020	86.88	93.72	84.37	92.75	4,599,902	+0.26(+0.28%)
Mar 17, 2020	84.96	93.22	83.08	92.50	3,998,078	+9.03(+10.83%)
Mar 16, 2020	78.58	92.87	75.55	83.46	4,309,929	-8.37(-9.11%)
Mar 13, 2020	83.29	91.85	81.29	91.83	3,580,540	+14.12(+18.17%)
Mar 12, 2020	82.24	85.40	77.67	77.71	4,124,337	-11.68(-13.07%)
Mar 11, 2020	92.41	93.32	88.08	89.39	2,784,802	-6.16(-6.45%)
Mar 10, 2020	91.61	96.35	89.97	95.55	3,299,516	+7.75(+8.83%)
Mar 09, 2020	89.93	93.88	87.68	87.80	3,551,918	-11.11(-11.23%)
Mar 06, 2020	98.93	100.28	96.48	98.91	2,630,743	-4.46(-4.31%)
Mar 05, 2020	105.93	106.09	101.63	103.36	2,459,851	-5.72(-5.24%)
Mar 04, 2020	106.20	109.23	105.08	109.08	2,367,745	+4.46(+4.27%)
Mar 03, 2020	105.42	107.24	102.59	104.62	3,524,540	-1.69(-1.59%)
Mar 02, 2020	100.30	106.46	99.76	106.30	3,230,793	+6.33(+6.33%)
Feb 28, 2020	97.86	100.06	96.32	99.98	3,930,239	-1.55(-1.53%)
Feb 27, 2020	104.93	106.15	101.46	101.53	2,403,388	-5.74(-5.35%)
Feb 26, 2020	107.76	109.58	107.23	107.26	2,003,373	+0.06(+0.06%)
Feb 25, 2020	112.45	112.84	106.73	107.20	2,202,566	-4.41(-3.95%)
Feb 24, 2020	111.92	112.87	110.90	111.61	1,521,317	-3.83(-3.32%)
Feb 21, 2020	116.61	116.61	114.23	115.44	1,250,037	-1.25(-1.07%)
Feb 20, 2020	117.68	118.05	115.92	116.69	1,304,404	-1.12(-0.95%)
Feb 19, 2020	117.19	118.06	116.49	117.81	1,005,381	+1.08(+0.93%)
Feb 18, 2020	116.40	117.08	115.75	116.72	1,027,770	+0.33(+0.28%)
Feb 14, 2020	115.61	116.47	115.31	116.39	842,565	+0.82(+0.71%)
Feb 13, 2020	116.92	116.92	115.33	115.57	1,485,201	-1.74(-1.49%)
Feb 12, 2020	117.65	118.18	116.17	117.32	1,109,919	-0.11(-0.09%)
Feb 11, 2020	117.80	118.45	117.13	117.43	886,772	+0.11(+0.09%)
Feb 10, 2020	116.91	117.59	116.41	117.32	924,326	+0.20(+0.17%)
Feb 07, 2020	116.31	117.39	115.87	117.11	860,507	+0.40(+0.34%)
Feb 06, 2020	117.08	118.16	116.02	116.72	1,248,863	-0.14(-0.12%)
Feb 05, 2020	117.74	117.75	114.95	116.86	1,384,120	+0.96(+0.83%)
Feb 04, 2020	115.64	116.83	114.96	115.90	1,324,980	+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.