Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	105.62	106.81	104.14	104.57	421,550	-2.22(-2.08%)
Apr 29, 2020	108.99	110.17	106.18	106.79	416,203	-0.50(-0.47%)
Apr 28, 2020	110.02	110.64	107.10	107.29	343,387	-0.42(-0.39%)
Apr 27, 2020	108.38	110.31	107.61	107.71	349,682	+0.06(+0.05%)
Apr 24, 2020	106.87	108.30	105.80	107.65	481,360	+0.87(+0.82%)
Apr 23, 2020	106.71	109.21	105.91	106.78	321,972	+0.46(+0.43%)
Apr 22, 2020	110.54	110.54	106.20	106.32	366,356	-2.10(-1.93%)
Apr 21, 2020	105.29	109.11	104.91	108.42	449,284	+0.65(+0.60%)
Apr 20, 2020	106.33	112.00	105.64	107.77	517,115	+1.81(+1.71%)
Apr 17, 2020	105.74	106.81	98.45	105.96	753,140	+5.25(+5.21%)
Apr 16, 2020	101.18	101.71	99.03	100.71	450,854	+0.48(+0.48%)
Apr 15, 2020	103.45	103.45	97.93	100.23	398,816	-5.00(-4.76%)
Apr 14, 2020	102.79	105.58	100.97	105.23	312,975	+4.09(+4.05%)
Apr 13, 2020	102.88	102.95	99.03	101.14	328,457	-2.50(-2.41%)
Apr 09, 2020	99.21	105.17	98.13	103.64	306,199	+5.86(+5.99%)
Apr 08, 2020	101.18	101.52	96.67	97.78	329,903	-1.90(-1.91%)
Apr 07, 2020	96.40	101.77	95.60	99.68	511,802	+4.69(+4.94%)
Apr 06, 2020	82.18	95.61	82.18	94.99	462,502	+12.05(+14.53%)
Apr 03, 2020	81.73	83.66	79.80	82.94	394,035	+0.38(+0.46%)
Apr 02, 2020	81.33	83.62	79.61	82.56	284,429	+1.35(+1.66%)
Apr 01, 2020	80.75	81.70	78.23	81.21	426,622	-1.39(-1.68%)
Mar 31, 2020	81.65	85.12	80.47	82.60	394,814	-0.10(-0.12%)
Mar 30, 2020	81.90	84.46	79.97	82.69	486,617	+1.37(+1.69%)
Mar 27, 2020	82.84	84.09	79.25	81.32	560,821	-5.38(-6.20%)
Mar 26, 2020	83.26	88.99	81.16	86.70	469,176	+3.98(+4.82%)
Mar 25, 2020	85.35	88.01	80.27	82.71	607,863	-2.72(-3.19%)
Mar 24, 2020	81.75	85.52	77.10	85.44	862,449	+5.65(+7.08%)
Mar 23, 2020	90.91	90.91	77.80	79.79	766,293	-11.73(-12.82%)
Mar 20, 2020	99.11	100.03	90.08	91.52	865,999	-6.83(-6.95%)
Mar 19, 2020	93.19	106.71	92.11	98.35	962,357	+4.75(+5.07%)
Mar 18, 2020	98.57	109.39	89.85	93.60	1,043,187	-8.30(-8.15%)
Mar 17, 2020	93.83	108.60	93.02	101.91	1,150,756	+9.12(+9.82%)
Mar 16, 2020	93.46	103.08	90.87	92.79	1,016,954	-5.56(-5.65%)
Mar 13, 2020	93.46	98.39	92.46	98.35	632,315	+7.19(+7.88%)
Mar 12, 2020	95.95	98.90	90.91	91.16	722,609	-9.16(-9.13%)
Mar 11, 2020	103.94	104.58	99.66	100.33	748,277	-5.41(-5.11%)
Mar 10, 2020	111.21	112.60	103.56	105.73	1,101,486	-3.70(-3.38%)
Mar 09, 2020	100.61	113.16	100.61	109.43	1,296,057	+4.75(+4.54%)
Mar 06, 2020	100.39	104.99	100.03	104.69	852,313	+2.30(+2.25%)
Mar 05, 2020	101.30	102.89	100.47	102.39	627,613	-0.08(-0.08%)
Mar 04, 2020	99.32	102.73	98.36	102.46	449,187	+4.05(+4.12%)
Mar 03, 2020	98.55	101.60	98.00	98.41	599,580	-0.21(-0.21%)
Mar 02, 2020	96.01	98.79	94.79	98.61	427,486	+3.15(+3.30%)
Feb 28, 2020	91.69	95.86	91.61	95.46	592,687	+1.81(+1.93%)
Feb 27, 2020	94.19	95.73	92.67	93.65	525,519	-1.97(-2.06%)
Feb 26, 2020	98.28	98.86	94.64	95.62	226,122	-2.14(-2.19%)
Feb 25, 2020	99.62	99.62	97.67	97.76	389,634	-1.82(-1.83%)
Feb 24, 2020	99.51	100.24	98.10	99.58	297,727	-1.83(-1.81%)
Feb 21, 2020	102.19	102.19	100.98	101.42	275,865	-0.75(-0.74%)
Feb 20, 2020	103.86	104.04	99.26	102.17	360,225	-2.21(-2.12%)
Feb 19, 2020	104.61	105.28	104.16	104.38	292,634	+0.14(+0.13%)
Feb 18, 2020	102.99	104.75	102.98	104.25	201,778	+1.36(+1.32%)
Feb 14, 2020	103.37	104.11	102.51	102.88	298,233	-0.38(-0.37%)
Feb 13, 2020	102.53	104.03	102.26	103.27	270,535	+0.36(+0.35%)
Feb 12, 2020	103.84	103.84	102.36	102.90	247,975	-0.53(-0.51%)
Feb 11, 2020	102.99	103.79	102.03	103.43	258,879	+0.42(+0.41%)
Feb 10, 2020	103.48	104.72	102.68	103.01	265,764	-0.91(-0.88%)
Feb 07, 2020	103.06	104.22	102.09	103.92	246,757	+0.79(+0.77%)
Feb 06, 2020	104.89	104.93	102.75	103.13	277,135	-1.36(-1.30%)
Feb 05, 2020	104.33	104.86	102.87	104.49	481,157	+0.99(+0.96%)
Feb 04, 2020	102.11	103.99	101.77	103.50	635,379	+2.40(+2.37%)

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.