Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	104.11	105.08	101.78	103.51	661,952	-3.54(-3.30%)
Apr 29, 2020	109.12	112.10	105.19	107.05	917,061	-0.49(-0.45%)
Apr 28, 2020	109.13	111.97	107.42	107.54	683,070	+0.64(+0.60%)
Apr 27, 2020	102.18	107.13	101.05	106.90	501,964	+5.12(+5.03%)
Apr 24, 2020	101.31	102.39	99.52	101.78	427,210	+1.70(+1.70%)
Apr 23, 2020	99.87	102.15	99.56	100.08	526,977	+1.28(+1.29%)
Apr 22, 2020	97.95	99.66	97.03	98.81	458,267	+1.98(+2.04%)
Apr 21, 2020	96.36	97.27	95.48	96.83	540,141	-1.54(-1.56%)
Apr 20, 2020	101.13	101.13	97.91	98.37	395,352	-4.18(-4.08%)
Apr 17, 2020	100.56	103.15	99.73	102.55	432,435	+4.39(+4.47%)
Apr 16, 2020	100.95	101.60	95.33	98.16	575,645	-2.16(-2.15%)
Apr 15, 2020	100.17	101.86	99.13	100.32	454,083	-3.33(-3.21%)
Apr 14, 2020	104.09	105.84	103.05	103.64	401,208	+1.64(+1.61%)
Apr 13, 2020	107.04	107.82	101.30	102.00	618,938	-5.86(-5.43%)
Apr 09, 2020	104.03	109.40	104.03	107.86	734,447	+4.52(+4.37%)
Apr 08, 2020	98.98	103.81	97.87	103.34	580,477	+5.67(+5.81%)
Apr 07, 2020	97.05	100.92	94.43	97.67	737,681	+3.51(+3.72%)
Apr 06, 2020	92.80	95.79	91.58	94.17	704,854	+6.39(+7.27%)
Apr 03, 2020	88.90	92.45	87.48	87.78	882,680	-2.15(-2.39%)
Apr 02, 2020	89.07	94.55	88.13	89.93	847,434	-0.03(-0.03%)
Apr 01, 2020	91.91	93.62	89.25	89.95	862,919	-5.57(-5.83%)
Mar 31, 2020	96.55	97.94	94.65	95.52	1,311,924	-2.72(-2.77%)
Mar 30, 2020	94.68	98.54	91.55	98.24	700,990	+4.18(+4.45%)
Mar 27, 2020	92.22	95.93	90.73	94.06	579,389	-1.58(-1.65%)
Mar 26, 2020	92.57	100.56	92.02	95.64	758,828	+3.97(+4.33%)
Mar 25, 2020	90.27	93.72	87.47	91.67	1,199,899	+0.94(+1.03%)
Mar 24, 2020	77.33	92.79	76.03	90.73	1,060,803	+16.89(+22.87%)
Mar 23, 2020	84.02	84.49	72.17	73.84	987,096	-11.30(-13.27%)
Mar 20, 2020	96.97	96.97	82.53	85.14	966,821	-11.49(-11.89%)
Mar 19, 2020	97.94	99.13	91.04	96.63	682,004	-2.26(-2.29%)
Mar 18, 2020	91.65	99.26	91.51	98.89	781,384	-1.17(-1.17%)
Mar 17, 2020	93.15	101.23	89.88	100.06	906,698	+9.10(+10.00%)
Mar 16, 2020	87.68	97.57	87.68	90.97	895,391	-8.51(-8.55%)
Mar 13, 2020	102.61	103.55	93.16	99.47	836,611	+1.74(+1.78%)
Mar 12, 2020	97.92	101.35	93.96	97.73	1,225,702	-6.30(-6.06%)
Mar 11, 2020	109.46	110.08	103.52	104.03	1,160,485	-8.83(-7.83%)
Mar 10, 2020	111.43	113.15	106.97	112.86	984,465	+4.59(+4.24%)
Mar 09, 2020	106.92	110.68	105.60	108.27	1,108,903	-5.03(-4.44%)
Mar 06, 2020	108.24	113.98	108.24	113.29	855,593	+1.59(+1.43%)
Mar 05, 2020	110.20	113.35	109.52	111.70	1,113,570	-2.48(-2.17%)
Mar 04, 2020	113.43	114.25	109.83	114.18	679,018	+3.56(+3.22%)
Mar 03, 2020	111.77	114.71	109.52	110.61	864,944	-1.38(-1.23%)
Mar 02, 2020	107.06	112.03	105.19	111.99	1,019,389	+5.15(+4.82%)
Feb 28, 2020	104.06	107.66	103.29	106.84	1,074,176	-0.56(-0.52%)
Feb 27, 2020	109.28	112.34	107.39	107.40	935,786	-4.43(-3.96%)
Feb 26, 2020	114.45	115.96	111.82	111.83	987,652	-1.57(-1.38%)
Feb 25, 2020	119.33	119.33	113.13	113.40	953,574	-5.52(-4.64%)
Feb 24, 2020	120.42	121.30	118.26	118.92	857,095	-6.08(-4.87%)
Feb 21, 2020	126.87	127.01	124.53	125.00	589,382	-2.63(-2.06%)
Feb 20, 2020	127.03	128.21	126.58	127.63	278,923	+0.00(+0.00%)
Feb 19, 2020	127.06	128.20	126.67	127.63	527,864	+0.74(+0.58%)
Feb 18, 2020	128.55	128.87	126.26	126.89	413,953	-2.01(-1.56%)
Feb 14, 2020	128.79	129.49	128.00	128.90	340,234	-0.03(-0.02%)
Feb 13, 2020	129.99	130.19	127.94	128.93	381,649	-1.56(-1.19%)
Feb 12, 2020	128.84	131.58	128.64	130.49	816,953	+2.06(+1.61%)
Feb 11, 2020	128.00	129.14	127.38	128.42	281,367	+0.91(+0.72%)
Feb 10, 2020	126.44	127.60	126.14	127.51	200,395	+0.37(+0.29%)
Feb 07, 2020	128.63	129.15	126.59	127.14	350,629	-2.47(-1.91%)
Feb 06, 2020	131.24	131.66	128.91	129.61	501,409	-1.14(-0.87%)
Feb 05, 2020	129.41	130.84	129.01	130.75	804,606	+3.04(+2.38%)
Feb 04, 2020	126.27	128.63	126.27	127.71	738,861	+2.68(+2.14%)

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.