Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	98.18	99.50	96.64	98.03	2,461,856	-1.36(-1.37%)
Apr 29, 2020	96.28	99.66	95.06	99.39	1,474,121	+6.25(+6.71%)
Apr 28, 2020	92.69	95.44	92.34	93.14	1,807,514	+1.86(+2.04%)
Apr 27, 2020	90.93	92.35	90.25	91.28	1,691,371	+1.39(+1.55%)
Apr 24, 2020	86.61	89.97	85.63	89.89	1,303,500	+3.94(+4.58%)
Apr 23, 2020	86.58	87.52	85.53	85.95	957,028	-0.63(-0.73%)
Apr 22, 2020	84.00	86.94	82.32	86.58	1,565,531	+5.40(+6.65%)
Apr 21, 2020	84.66	84.66	80.80	81.18	1,747,384	-3.59(-4.23%)
Apr 20, 2020	85.00	86.14	84.04	84.77	1,684,031	-1.50(-1.74%)
Apr 17, 2020	89.15	89.46	84.97	86.27	1,334,700	-0.55(-0.63%)
Apr 16, 2020	85.74	87.25	84.64	86.82	1,634,110	+2.26(+2.67%)
Apr 15, 2020	87.48	87.63	83.91	84.56	1,761,250	-5.27(-5.87%)
Apr 14, 2020	87.02	90.10	85.55	89.83	2,415,161	+5.10(+6.02%)
Apr 13, 2020	82.88	85.26	81.67	84.73	1,333,740	+1.62(+1.95%)
Apr 09, 2020	88.26	88.56	82.02	83.11	2,357,000	-3.91(-4.49%)
Apr 08, 2020	82.59	88.09	81.57	87.02	1,911,927	+5.17(+6.32%)
Apr 07, 2020	85.98	86.27	81.48	81.85	1,750,681	-0.76(-0.92%)
Apr 06, 2020	77.05	82.97	75.41	82.61	3,415,142	+9.17(+12.49%)
Apr 03, 2020	76.28	76.64	72.93	73.44	1,530,700	-3.22(-4.20%)
Apr 02, 2020	73.98	76.97	73.33	76.66	1,822,019	+2.08(+2.79%)
Apr 01, 2020	77.84	79.20	73.63	74.58	1,693,343	-6.05(-7.50%)
Mar 31, 2020	81.50	85.06	80.13	80.63	2,335,926	-0.85(-1.04%)
Mar 30, 2020	81.29	82.65	79.61	81.48	1,267,154	+0.79(+0.98%)
Mar 27, 2020	80.46	83.94	78.81	80.69	1,650,300	-2.80(-3.35%)
Mar 26, 2020	79.39	83.80	76.89	83.49	1,408,705	+5.75(+7.40%)
Mar 25, 2020	79.03	82.36	75.92	77.74	1,673,778	-1.05(-1.33%)
Mar 24, 2020	73.41	79.01	71.34	78.79	2,202,314	+9.43(+13.60%)
Mar 23, 2020	71.24	72.93	67.54	69.36	1,657,977	-1.49(-2.10%)
Mar 20, 2020	75.37	78.53	70.65	70.85	1,744,900	-3.00(-4.06%)
Mar 19, 2020	72.26	75.59	70.00	73.85	1,762,924	+0.83(+1.14%)
Mar 18, 2020	73.47	78.11	70.29	73.02	2,306,828	-6.86(-8.59%)
Mar 17, 2020	72.38	80.78	70.83	79.88	2,898,932	+9.18(+12.98%)
Mar 16, 2020	72.90	78.19	70.70	70.70	2,588,269	-13.10(-15.63%)
Mar 13, 2020	82.40	85.66	77.37	83.80	2,306,500	+6.98(+9.09%)
Mar 12, 2020	83.12	85.77	76.77	76.82	3,090,115	-12.60(-14.09%)
Mar 11, 2020	93.95	95.88	88.66	89.42	2,604,966	-6.58(-6.85%)
Mar 10, 2020	92.47	96.13	90.43	96.00	2,773,573	+6.05(+6.73%)
Mar 09, 2020	87.69	91.93	87.04	89.95	2,193,547	-4.41(-4.67%)
Mar 06, 2020	94.52	95.92	92.33	94.36	1,800,500	-2.94(-3.02%)
Mar 05, 2020	99.96	100.75	96.57	97.30	2,131,504	-5.08(-4.96%)
Mar 04, 2020	100.20	102.78	99.92	102.38	2,502,430	+4.08(+4.15%)
Mar 03, 2020	103.00	104.93	97.26	98.30	3,038,406	-2.14(-2.13%)
Mar 02, 2020	101.09	101.78	96.36	100.44	2,626,210	-0.14(-0.14%)
Feb 28, 2020	91.81	100.89	91.18	100.58	4,208,900	+5.78(+6.10%)
Feb 27, 2020	93.24	97.20	93.10	94.80	3,169,300	-1.33(-1.38%)
Feb 26, 2020	96.83	98.54	95.81	96.13	1,667,005	-0.47(-0.49%)
Feb 25, 2020	96.93	97.77	95.44	96.60	2,817,164	+0.26(+0.27%)
Feb 24, 2020	93.76	97.48	93.31	96.34	2,598,797	-1.85(-1.88%)
Feb 21, 2020	100.80	101.20	97.75	98.19	1,841,300	-3.37(-3.32%)
Feb 20, 2020	103.93	104.00	99.52	101.56	2,959,543	-2.68(-2.57%)
Feb 19, 2020	103.72	106.38	103.60	104.24	1,717,459	+1.01(+0.98%)
Feb 18, 2020	103.69	104.86	102.51	103.23	2,147,429	-2.79(-2.63%)
Feb 14, 2020	109.96	110.36	105.23	106.02	1,661,000	-3.15(-2.89%)
Feb 13, 2020	110.15	111.36	108.62	109.17	1,649,267	-2.56(-2.29%)
Feb 12, 2020	110.00	112.27	109.22	111.73	1,572,206	+3.14(+2.89%)
Feb 11, 2020	106.45	110.05	106.45	108.59	1,625,657	+3.24(+3.08%)
Feb 10, 2020	103.75	105.36	102.88	105.35	1,867,793	+0.20(+0.19%)
Feb 07, 2020	108.26	108.51	104.86	105.15	2,422,300	-4.62(-4.21%)
Feb 06, 2020	111.40	111.77	109.27	109.77	1,802,806	-1.55(-1.39%)
Feb 05, 2020	109.60	111.35	108.72	111.32	1,772,963	+3.43(+3.18%)
Feb 04, 2020	110.05	110.50	107.61	107.89	1,960,156	+0.33(+0.31%)

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.