Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	114.30	114.97	112.82	114.38	1,157,106	-1.32(-1.14%)
Apr 29, 2020	112.16	117.29	110.43	115.70	958,490	+6.84(+6.28%)
Apr 28, 2020	111.92	112.50	108.74	108.86	872,651	-2.11(-1.90%)
Apr 27, 2020	109.26	111.89	109.26	110.97	514,246	+2.29(+2.11%)
Apr 24, 2020	108.78	108.83	106.90	108.68	654,600	+0.73(+0.68%)
Apr 23, 2020	108.37	111.29	107.35	107.95	1,091,819	+0.73(+0.68%)
Apr 22, 2020	104.78	108.01	104.50	107.22	1,814,323	+3.12(+3.00%)
Apr 21, 2020	109.43	109.43	103.67	104.10	1,571,943	-7.94(-7.09%)
Apr 20, 2020	114.79	115.53	111.77	112.04	902,022	-3.71(-3.21%)
Apr 17, 2020	110.50	115.86	110.50	115.75	877,000	+7.37(+6.80%)
Apr 16, 2020	110.56	110.56	107.03	108.38	621,189	-1.10(-1.00%)
Apr 15, 2020	110.69	111.22	107.05	109.48	683,910	-3.22(-2.86%)
Apr 14, 2020	112.39	114.08	111.41	112.70	654,538	+2.47(+2.24%)
Apr 13, 2020	111.85	112.08	108.37	110.23	659,486	-2.92(-2.58%)
Apr 09, 2020	111.73	116.47	111.62	113.15	829,100	-2.08(-1.81%)
Apr 08, 2020	108.48	116.00	106.21	115.23	964,114	+8.11(+7.57%)
Apr 07, 2020	108.38	111.29	105.83	107.12	1,035,111	+2.93(+2.81%)
Apr 06, 2020	101.00	106.13	99.24	104.19	772,748	+7.84(+8.14%)
Apr 03, 2020	97.30	99.54	95.03	96.35	851,000	-1.27(-1.30%)
Apr 02, 2020	93.18	98.48	92.24	97.62	939,763	+3.18(+3.37%)
Apr 01, 2020	97.92	99.20	92.56	94.44	861,510	-8.22(-8.01%)
Mar 31, 2020	103.23	105.98	101.86	102.66	1,138,052	-1.06(-1.02%)
Mar 30, 2020	102.36	105.48	100.72	103.72	995,692	+2.75(+2.72%)
Mar 27, 2020	104.86	104.86	100.33	100.97	984,300	-7.25(-6.70%)
Mar 26, 2020	105.98	112.01	104.69	108.22	1,078,291	+3.37(+3.21%)
Mar 25, 2020	101.96	109.85	101.21	104.85	1,145,182	+2.53(+2.47%)
Mar 24, 2020	94.32	102.61	93.07	102.32	1,134,263	+12.51(+13.93%)
Mar 23, 2020	100.00	100.00	89.62	89.81	1,259,979	-9.71(-9.76%)
Mar 20, 2020	110.35	110.35	98.31	99.52	2,001,800	-8.38(-7.77%)
Mar 19, 2020	110.06	116.46	103.73	107.90	1,127,279	-2.42(-2.19%)
Mar 18, 2020	103.52	110.95	103.51	110.32	1,294,651	-0.94(-0.84%)
Mar 17, 2020	105.90	111.99	100.98	111.26	1,698,451	+7.74(+7.48%)
Mar 16, 2020	103.19	108.07	103.01	103.52	1,826,921	-9.62(-8.50%)
Mar 13, 2020	109.46	113.77	106.23	113.14	2,243,500	+8.89(+8.53%)
Mar 12, 2020	106.93	109.65	102.64	104.25	1,170,548	-8.79(-7.78%)
Mar 11, 2020	117.20	117.20	111.31	113.04	897,691	-7.62(-6.32%)
Mar 10, 2020	118.55	120.76	114.02	120.66	992,135	+4.98(+4.30%)
Mar 09, 2020	119.63	119.63	114.63	115.68	1,187,434	-8.63(-6.94%)
Mar 06, 2020	122.00	124.68	121.07	124.31	562,500	-1.44(-1.15%)
Mar 05, 2020	128.26	128.94	124.00	125.75	726,325	-5.64(-4.29%)
Mar 04, 2020	127.75	131.78	127.00	131.39	649,292	+5.87(+4.68%)
Mar 03, 2020	126.09	128.29	123.42	125.52	914,560	-1.03(-0.81%)
Mar 02, 2020	123.32	126.56	120.98	126.55	711,260	+3.58(+2.91%)
Feb 28, 2020	123.49	124.24	119.82	122.97	1,048,700	-3.13(-2.48%)
Feb 27, 2020	127.93	130.42	125.63	126.10	877,992	-4.07(-3.13%)
Feb 26, 2020	133.10	134.34	129.06	130.17	733,402	-1.81(-1.37%)
Feb 25, 2020	135.74	135.80	131.80	131.98	1,109,178	-3.57(-2.63%)
Feb 24, 2020	140.33	140.60	134.80	135.55	862,121	-7.89(-5.50%)
Feb 21, 2020	144.82	144.82	142.27	143.44	427,700	-1.63(-1.12%)
Feb 20, 2020	146.54	146.90	143.54	145.07	336,244	-1.53(-1.04%)
Feb 19, 2020	146.45	147.89	146.45	146.60	367,472	+0.70(+0.48%)
Feb 18, 2020	146.80	146.96	145.46	145.90	481,659	-1.02(-0.69%)
Feb 14, 2020	147.18	147.20	145.82	146.92	452,300	+0.01(+0.01%)
Feb 13, 2020	147.19	148.17	146.56	146.91	481,912	-0.47(-0.32%)
Feb 12, 2020	145.45	147.68	145.25	147.38	608,977	+1.93(+1.33%)
Feb 11, 2020	142.88	145.59	142.88	145.45	565,808	+3.25(+2.29%)
Feb 10, 2020	140.45	142.37	139.97	142.20	454,535	+1.39(+0.99%)
Feb 07, 2020	142.07	142.07	140.33	140.81	439,600	-1.65(-1.16%)
Feb 06, 2020	141.73	142.75	140.87	142.46	597,021	+0.95(+0.67%)
Feb 05, 2020	142.18	143.51	141.34	141.51	379,511	+0.08(+0.06%)
Feb 04, 2020	142.41	143.05	141.19	141.43	484,344	+1.21(+0.86%)

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.