Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	112.49	112.74	110.84	110.84	869,772	-2.36(-2.09%)
Apr 29, 2020	114.03	115.78	112.77	113.21	755,621	+0.77(+0.68%)
Apr 28, 2020	115.06	115.72	111.47	112.44	543,997	-1.58(-1.38%)
Apr 27, 2020	112.36	115.26	111.63	114.02	747,355	+2.65(+2.38%)
Apr 24, 2020	113.32	115.07	110.12	111.37	814,918	-0.90(-0.80%)
Apr 23, 2020	110.33	113.18	110.33	112.26	606,726	+2.35(+2.13%)
Apr 22, 2020	111.01	111.90	109.10	109.92	462,485	+0.76(+0.69%)
Apr 21, 2020	108.46	110.33	107.94	109.16	474,874	-1.07(-0.97%)
Apr 20, 2020	110.48	112.08	109.03	110.23	744,767	-1.08(-0.97%)
Apr 17, 2020	112.83	112.83	110.48	111.32	625,143	+0.07(+0.06%)
Apr 16, 2020	110.63	111.41	108.55	111.25	540,067	+1.47(+1.34%)
Apr 15, 2020	109.98	110.89	108.67	109.78	561,767	-1.82(-1.63%)
Apr 14, 2020	111.66	112.71	110.90	111.60	668,689	+2.48(+2.28%)
Apr 13, 2020	108.99	109.50	106.73	109.12	529,870	-0.38(-0.35%)
Apr 09, 2020	111.37	113.23	108.94	109.50	870,227	-1.38(-1.24%)
Apr 08, 2020	108.35	111.37	107.09	110.88	724,318	+4.09(+3.83%)
Apr 07, 2020	108.39	110.21	105.51	106.80	940,570	-0.61(-0.57%)
Apr 06, 2020	107.41	108.03	105.99	107.41	813,506	+3.94(+3.81%)
Apr 03, 2020	106.44	106.48	99.78	103.46	1,026,513	-2.79(-2.62%)
Apr 02, 2020	101.51	107.33	101.10	106.25	943,832	+3.66(+3.56%)
Apr 01, 2020	95.82	107.67	95.82	102.60	1,435,973	+3.47(+3.50%)
Mar 31, 2020	100.13	101.87	98.25	99.13	533,143	-0.97(-0.96%)
Mar 30, 2020	99.91	101.55	97.95	100.09	835,129	+2.02(+2.06%)
Mar 27, 2020	100.69	101.87	95.07	98.07	710,491	-2.63(-2.61%)
Mar 26, 2020	94.71	101.82	94.71	100.70	960,347	+6.52(+6.93%)
Mar 25, 2020	85.55	98.54	85.55	94.18	2,074,141	+9.16(+10.78%)
Mar 24, 2020	76.86	85.28	76.16	85.02	1,249,488	+11.23(+15.22%)
Mar 23, 2020	79.41	80.01	71.23	73.78	1,148,833	-5.74(-7.22%)
Mar 20, 2020	86.85	88.21	78.71	79.53	1,360,092	-8.39(-9.54%)
Mar 19, 2020	92.98	103.95	85.35	87.92	1,616,427	-4.27(-4.63%)
Mar 18, 2020	82.34	95.33	82.34	92.18	1,184,039	+4.33(+4.92%)
Mar 17, 2020	83.37	91.02	79.64	87.86	1,012,111	+7.65(+9.53%)
Mar 16, 2020	80.44	86.33	78.46	80.21	865,353	-7.53(-8.58%)
Mar 13, 2020	85.11	87.97	79.81	87.74	940,739	+6.38(+7.84%)
Mar 12, 2020	84.14	85.35	81.04	81.36	1,103,180	-6.27(-7.16%)
Mar 11, 2020	86.80	88.78	85.09	87.63	871,609	-1.14(-1.28%)
Mar 10, 2020	89.46	89.86	85.05	88.77	816,505	+1.28(+1.46%)
Mar 09, 2020	81.02	91.02	78.71	87.49	698,264	-6.83(-7.24%)
Mar 06, 2020	96.06	96.40	92.26	94.32	718,449	-4.57(-4.62%)
Mar 05, 2020	98.52	99.93	96.54	98.89	772,973	-1.82(-1.81%)
Mar 04, 2020	100.00	101.38	98.31	100.71	545,499	+2.23(+2.27%)
Mar 03, 2020	99.16	100.93	96.41	98.48	687,570	-0.36(-0.37%)
Mar 02, 2020	94.85	98.85	94.05	98.85	673,360	+4.43(+4.70%)
Feb 28, 2020	95.33	96.43	92.42	94.41	899,638	-3.12(-3.19%)
Feb 27, 2020	98.40	100.83	97.23	97.53	701,907	-2.38(-2.38%)
Feb 26, 2020	101.15	102.99	99.85	99.91	665,830	-0.60(-0.60%)
Feb 25, 2020	101.66	101.97	99.64	100.51	1,103,489	-1.02(-1.01%)
Feb 24, 2020	101.26	101.85	100.51	101.53	773,960	-2.92(-2.79%)
Feb 21, 2020	104.96	105.38	104.28	104.45	834,426	-0.89(-0.84%)
Feb 20, 2020	106.45	107.06	104.42	105.33	320,449	-1.42(-1.33%)
Feb 19, 2020	107.35	108.22	106.69	106.76	432,155	-0.31(-0.28%)
Feb 18, 2020	107.36	107.67	106.62	107.06	243,461	-0.54(-0.50%)
Feb 14, 2020	107.00	107.60	106.10	107.60	197,568	+0.83(+0.77%)
Feb 13, 2020	106.94	107.47	106.30	106.78	325,263	-0.45(-0.42%)
Feb 12, 2020	107.38	108.07	106.90	107.23	499,152	-0.14(-0.13%)
Feb 11, 2020	107.17	107.57	106.64	107.37	207,991	+0.68(+0.64%)
Feb 10, 2020	106.08	106.80	105.89	106.69	219,519	+0.31(+0.30%)
Feb 07, 2020	106.65	107.18	106.18	106.38	321,074	-0.68(-0.63%)
Feb 06, 2020	107.27	107.42	106.59	107.05	397,817	-0.07(-0.06%)
Feb 05, 2020	106.87	107.64	106.79	107.12	399,620	+1.11(+1.05%)
Feb 04, 2020	106.47	106.97	105.94	106.01	624,069	+0.91(+0.87%)

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.