Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	122.36	122.62	119.99	120.38	1,337,939	-1.80(-1.47%)
Apr 29, 2020	122.33	122.64	120.06	122.18	2,101,037	+0.14(+0.12%)
Apr 28, 2020	122.82	123.74	121.64	122.04	1,283,999	-0.78(-0.64%)
Apr 27, 2020	124.13	125.16	122.81	122.82	1,450,630	-0.57(-0.46%)
Apr 24, 2020	123.66	124.17	121.25	123.39	1,557,713	-1.14(-0.92%)
Apr 23, 2020	127.26	129.09	123.51	124.54	2,382,106	-5.71(-4.38%)
Apr 22, 2020	129.62	132.25	129.54	130.25	1,422,818	+1.51(+1.17%)
Apr 21, 2020	132.94	132.94	127.94	128.74	1,359,809	-2.69(-2.05%)
Apr 20, 2020	130.22	133.90	130.04	131.43	1,153,690	-1.71(-1.28%)
Apr 17, 2020	133.99	134.33	130.86	133.14	1,280,713	+0.92(+0.69%)
Apr 16, 2020	130.92	133.33	129.69	132.22	1,587,518	+2.59(+2.00%)
Apr 15, 2020	132.83	133.40	128.88	129.63	1,887,347	-3.21(-2.42%)
Apr 14, 2020	130.76	134.04	128.86	132.84	1,267,451	+3.16(+2.44%)
Apr 13, 2020	130.17	131.28	128.29	129.67	1,852,406	-1.15(-0.88%)
Apr 09, 2020	129.78	133.94	129.75	130.82	1,047,826	+1.09(+0.84%)
Apr 08, 2020	128.74	130.94	127.75	129.73	857,717	+1.46(+1.13%)
Apr 07, 2020	129.22	131.46	127.29	128.27	1,504,902	-0.68(-0.53%)
Apr 06, 2020	130.49	130.90	125.50	128.95	1,424,456	+1.90(+1.50%)
Apr 03, 2020	122.61	127.69	122.61	127.05	1,616,017	+3.67(+2.98%)
Apr 02, 2020	118.01	124.07	117.98	123.38	2,348,475	+3.70(+3.09%)
Apr 01, 2020	116.71	121.49	116.13	119.68	1,553,601	-0.76(-0.63%)
Mar 31, 2020	124.40	125.49	120.05	120.45	2,379,260	-4.80(-3.83%)
Mar 30, 2020	121.16	126.01	121.16	125.25	1,483,169	+6.31(+5.30%)
Mar 27, 2020	117.30	123.18	117.09	118.94	1,673,552	-1.46(-1.22%)
Mar 26, 2020	114.65	120.97	114.65	120.40	1,584,717	+5.74(+5.00%)
Mar 25, 2020	112.25	118.89	110.33	114.66	2,204,003	+3.84(+3.46%)
Mar 24, 2020	104.22	112.00	103.83	110.83	1,675,411	+8.56(+8.37%)
Mar 23, 2020	107.04	111.32	99.88	102.27	2,109,177	-4.75(-4.44%)
Mar 20, 2020	109.21	114.80	105.97	107.02	1,939,441	-3.69(-3.33%)
Mar 19, 2020	105.51	116.13	104.55	110.71	1,987,245	+5.16(+4.89%)
Mar 18, 2020	120.18	124.50	101.43	105.55	3,332,157	-20.90(-16.53%)
Mar 17, 2020	116.75	131.44	116.18	126.44	2,946,912	+11.97(+10.46%)
Mar 16, 2020	116.77	124.16	104.73	114.47	2,172,200	-12.64(-9.95%)
Mar 13, 2020	127.34	127.36	119.44	127.12	2,095,652	+6.34(+5.25%)
Mar 12, 2020	125.44	129.71	120.75	120.78	2,725,284	-14.45(-10.69%)
Mar 11, 2020	136.47	138.01	133.46	135.24	1,184,495	-5.25(-3.74%)
Mar 10, 2020	139.05	140.85	134.54	140.49	2,090,514	+3.23(+2.35%)
Mar 09, 2020	136.49	140.13	134.54	137.26	1,343,882	-4.81(-3.38%)
Mar 06, 2020	140.70	143.10	139.05	142.07	1,230,219	-2.46(-1.70%)
Mar 05, 2020	144.38	145.77	142.74	144.53	1,071,566	-1.77(-1.21%)
Mar 04, 2020	141.80	146.38	140.87	146.31	1,102,589	+6.78(+4.86%)
Mar 03, 2020	139.18	142.33	137.78	139.53	1,476,510	+1.03(+0.74%)
Mar 02, 2020	131.19	138.71	131.19	138.50	1,408,329	+7.61(+5.81%)
Feb 28, 2020	135.54	136.19	128.18	130.89	2,340,530	-7.25(-5.24%)
Feb 27, 2020	143.47	145.32	138.04	138.13	1,738,886	-5.84(-4.05%)
Feb 26, 2020	143.01	147.03	142.99	143.97	1,258,567	+0.96(+0.67%)
Feb 25, 2020	144.59	145.88	142.62	143.01	1,613,426	-1.47(-1.02%)
Feb 24, 2020	144.89	146.29	143.79	144.48	1,192,066	-1.26(-0.86%)
Feb 21, 2020	145.26	146.32	143.94	145.74	1,130,992	+0.19(+0.13%)
Feb 20, 2020	144.35	145.77	143.99	145.54	788,442	+0.36(+0.25%)
Feb 19, 2020	144.93	146.40	144.57	145.19	871,270	+0.39(+0.27%)
Feb 18, 2020	144.67	145.58	144.34	144.80	1,173,473	-0.25(-0.17%)
Feb 14, 2020	143.84	145.28	143.68	145.05	759,854	+0.91(+0.63%)
Feb 13, 2020	142.63	144.27	142.36	144.14	855,709	+1.33(+0.93%)
Feb 12, 2020	142.37	143.25	141.71	142.81	743,300	+0.19(+0.13%)
Feb 11, 2020	141.90	143.15	141.66	142.62	752,365	+0.60(+0.42%)
Feb 10, 2020	141.50	143.18	141.50	142.02	810,975	+0.85(+0.60%)
Feb 07, 2020	139.99	141.34	139.59	141.17	792,796	+1.55(+1.11%)
Feb 06, 2020	137.81	140.05	137.62	139.62	748,183	+1.32(+0.96%)
Feb 05, 2020	137.67	138.95	137.23	138.30	886,755	+0.40(+0.29%)
Feb 04, 2020	139.98	140.56	137.62	137.90	931,478	-2.00(-1.43%)

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.