Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	105.61	106.72	103.47	103.57	853,656	-4.74(-4.38%)
Apr 29, 2020	104.26	111.25	103.86	108.32	720,707	+5.06(+4.90%)
Apr 28, 2020	101.31	106.26	99.59	103.26	1,292,769	+0.29(+0.28%)
Apr 27, 2020	101.08	104.30	100.66	102.97	720,390	+3.36(+3.37%)
Apr 24, 2020	99.99	100.94	97.45	99.61	489,810	+0.44(+0.44%)
Apr 23, 2020	97.03	101.20	96.04	99.17	507,229	+3.04(+3.16%)
Apr 22, 2020	98.31	100.01	96.03	96.14	652,875	+0.31(+0.33%)
Apr 21, 2020	97.31	101.24	95.61	95.82	706,446	-4.81(-4.78%)
Apr 20, 2020	102.95	104.04	100.21	100.63	678,890	-5.00(-4.73%)
Apr 17, 2020	103.29	106.30	102.48	105.63	571,037	+6.00(+6.02%)
Apr 16, 2020	101.05	101.81	97.01	99.63	463,214	-1.39(-1.38%)
Apr 15, 2020	100.27	102.59	99.44	101.03	613,367	-4.37(-4.15%)
Apr 14, 2020	100.94	105.56	100.44	105.40	560,279	+6.69(+6.78%)
Apr 13, 2020	101.31	102.03	96.44	98.70	682,775	-3.71(-3.63%)
Apr 09, 2020	105.84	108.37	101.40	102.42	791,451	-2.43(-2.32%)
Apr 08, 2020	97.67	107.86	97.67	104.85	901,078	+8.43(+8.74%)
Apr 07, 2020	99.85	101.97	95.76	96.42	795,379	+1.85(+1.96%)
Apr 06, 2020	88.06	95.44	87.49	94.57	944,298	+10.90(+13.02%)
Apr 03, 2020	86.53	87.95	81.61	83.67	583,486	-3.26(-3.75%)
Apr 02, 2020	83.72	92.75	83.16	86.93	985,114	+0.77(+0.90%)
Apr 01, 2020	92.03	93.86	84.69	86.16	1,057,864	-10.94(-11.26%)
Mar 31, 2020	98.71	100.58	94.36	97.10	1,509,683	-1.03(-1.05%)
Mar 30, 2020	87.41	98.40	86.90	98.12	1,427,928	+10.92(+12.52%)
Mar 27, 2020	87.17	90.28	84.49	87.21	1,403,714	-2.79(-3.10%)
Mar 26, 2020	88.15	96.01	85.31	90.00	1,807,086	+3.81(+4.42%)
Mar 25, 2020	77.41	91.64	74.78	86.19	2,108,178	+9.59(+12.53%)
Mar 24, 2020	75.32	77.35	71.67	76.59	1,870,222	+6.19(+8.80%)
Mar 23, 2020	73.66	79.59	69.61	70.40	1,762,653	-3.51(-4.75%)
Mar 20, 2020	85.01	88.65	72.07	73.91	1,904,341	-9.23(-11.10%)
Mar 19, 2020	65.33	83.94	63.89	83.14	2,299,906	+16.81(+25.34%)
Mar 18, 2020	73.75	73.77	64.69	66.33	1,721,441	-12.81(-16.18%)
Mar 17, 2020	81.78	83.17	75.93	79.14	1,600,011	-0.92(-1.15%)
Mar 16, 2020	93.72	95.10	80.04	80.06	1,081,529	-22.92(-22.26%)
Mar 13, 2020	103.13	103.85	95.63	102.98	1,045,745	+5.18(+5.30%)
Mar 12, 2020	100.30	102.46	96.06	97.80	1,620,138	-10.13(-9.39%)
Mar 11, 2020	114.14	114.20	105.64	107.93	839,765	-9.23(-7.88%)
Mar 10, 2020	115.27	117.57	111.58	117.17	907,603	+4.87(+4.34%)
Mar 09, 2020	118.55	118.55	110.83	112.30	1,066,104	-11.15(-9.03%)
Mar 06, 2020	120.88	124.06	119.53	123.45	986,457	-1.57(-1.25%)
Mar 05, 2020	125.08	126.47	122.15	125.02	907,672	-4.06(-3.14%)
Mar 04, 2020	127.00	129.92	126.10	129.07	1,114,162	+6.24(+5.08%)
Mar 03, 2020	128.61	131.97	122.22	122.83	1,114,991	-6.35(-4.92%)
Mar 02, 2020	121.91	129.88	120.85	129.18	1,071,640	+7.92(+6.53%)
Feb 28, 2020	122.30	123.59	118.96	121.26	1,417,082	-4.21(-3.36%)
Feb 27, 2020	131.24	131.24	123.56	125.48	1,718,289	-6.82(-5.15%)
Feb 26, 2020	133.30	134.93	131.63	132.29	1,057,441	-0.26(-0.20%)
Feb 25, 2020	138.73	139.59	132.43	132.56	871,527	-5.63(-4.07%)
Feb 24, 2020	137.21	139.14	136.34	138.19	948,280	-1.46(-1.04%)
Feb 21, 2020	136.68	139.92	136.68	139.64	478,004	+2.63(+1.92%)
Feb 20, 2020	136.13	137.25	134.75	137.01	571,363	+0.98(+0.72%)
Feb 19, 2020	136.54	136.75	135.32	136.03	464,581	-0.06(-0.04%)
Feb 18, 2020	136.95	137.64	134.82	136.09	478,427	-0.82(-0.60%)
Feb 14, 2020	138.64	138.64	136.56	136.91	518,272	-1.54(-1.11%)
Feb 13, 2020	136.80	138.87	136.80	138.45	462,133	+1.16(+0.85%)
Feb 12, 2020	139.20	139.95	137.23	137.28	366,392	-1.34(-0.97%)
Feb 11, 2020	136.99	138.71	136.87	138.63	284,479	+2.03(+1.48%)
Feb 10, 2020	135.00	136.67	134.59	136.60	482,375	+1.45(+1.07%)
Feb 07, 2020	137.96	138.46	134.97	135.15	592,676	-2.89(-2.09%)
Feb 06, 2020	139.57	140.58	137.92	138.04	596,685	-0.90(-0.65%)
Feb 05, 2020	136.51	140.16	136.24	138.94	587,368	+3.43(+2.53%)
Feb 04, 2020	135.65	137.73	135.01	135.50	576,640	+1.20(+0.90%)

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.