Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	105.72	106.83	103.58	103.68	852,757	-4.75(-4.38%)
Apr 29, 2020	104.37	111.36	103.97	108.43	719,948	+5.06(+4.90%)
Apr 28, 2020	101.42	106.37	99.70	103.37	1,291,407	+0.28(+0.28%)
Apr 27, 2020	101.19	104.41	100.77	103.08	719,631	+3.36(+3.37%)
Apr 24, 2020	100.09	101.04	97.55	99.72	489,294	+0.44(+0.44%)
Apr 23, 2020	97.13	101.31	96.14	99.28	506,694	+3.04(+3.16%)
Apr 22, 2020	98.41	100.11	96.13	96.24	652,187	+0.31(+0.33%)
Apr 21, 2020	97.41	101.35	95.71	95.92	705,701	-4.82(-4.78%)
Apr 20, 2020	103.06	104.15	100.32	100.74	678,175	-5.00(-4.73%)
Apr 17, 2020	103.40	106.41	102.58	105.74	570,435	+6.00(+6.02%)
Apr 16, 2020	101.15	101.92	97.11	99.74	462,726	-1.39(-1.38%)
Apr 15, 2020	100.38	102.70	99.55	101.13	612,720	-4.38(-4.15%)
Apr 14, 2020	101.04	105.67	100.55	105.51	559,689	+6.70(+6.78%)
Apr 13, 2020	101.42	102.14	96.54	98.81	682,055	-3.72(-3.63%)
Apr 09, 2020	105.95	108.48	101.50	102.53	790,617	-2.43(-2.32%)
Apr 08, 2020	97.78	107.97	97.78	104.96	900,129	+8.44(+8.74%)
Apr 07, 2020	99.95	102.08	95.86	96.52	794,541	+1.85(+1.96%)
Apr 06, 2020	88.15	95.54	87.58	94.67	943,303	+10.91(+13.02%)
Apr 03, 2020	86.62	88.05	81.70	83.76	582,871	-3.27(-3.75%)
Apr 02, 2020	83.81	92.85	83.25	87.02	984,076	+0.78(+0.90%)
Apr 01, 2020	92.13	93.96	84.78	86.25	1,056,750	-10.95(-11.26%)
Mar 31, 2020	98.82	100.69	94.46	97.20	1,508,092	-1.03(-1.05%)
Mar 30, 2020	87.51	98.50	87.00	98.23	1,426,424	+10.93(+12.52%)
Mar 27, 2020	87.26	90.38	84.58	87.30	1,402,235	-2.80(-3.10%)
Mar 26, 2020	88.24	96.11	85.40	90.10	1,805,182	+3.82(+4.42%)
Mar 25, 2020	77.49	91.73	74.86	86.28	2,105,956	+9.60(+12.53%)
Mar 24, 2020	75.40	77.43	71.74	76.68	1,868,251	+6.20(+8.80%)
Mar 23, 2020	73.74	79.67	69.68	70.48	1,760,796	-3.51(-4.75%)
Mar 20, 2020	85.10	88.74	72.15	73.99	1,902,335	-9.24(-11.10%)
Mar 19, 2020	65.40	84.03	63.96	83.23	2,297,483	+16.82(+25.34%)
Mar 18, 2020	73.83	73.85	64.76	66.40	1,719,627	-12.82(-16.18%)
Mar 17, 2020	81.86	83.26	76.01	79.23	1,598,325	-0.92(-1.15%)
Mar 16, 2020	93.82	95.20	80.13	80.15	1,080,390	-22.95(-22.26%)
Mar 13, 2020	103.24	103.96	95.73	103.09	1,044,643	+5.19(+5.30%)
Mar 12, 2020	100.41	102.56	96.16	97.90	1,618,431	-10.14(-9.39%)
Mar 11, 2020	114.26	114.32	105.75	108.05	838,880	-9.24(-7.88%)
Mar 10, 2020	115.40	117.70	111.69	117.29	906,646	+4.88(+4.34%)
Mar 09, 2020	118.67	118.67	110.94	112.41	1,064,981	-11.16(-9.03%)
Mar 06, 2020	121.01	124.19	119.66	123.58	985,418	-1.57(-1.25%)
Mar 05, 2020	125.22	126.60	122.28	125.15	906,716	-4.06(-3.14%)
Mar 04, 2020	127.14	130.06	126.24	129.21	1,112,988	+6.25(+5.08%)
Mar 03, 2020	128.75	132.11	122.35	122.96	1,113,816	-6.36(-4.92%)
Mar 02, 2020	122.04	130.01	120.98	129.32	1,070,511	+7.93(+6.53%)
Feb 28, 2020	122.43	123.72	119.08	121.39	1,415,589	-4.22(-3.36%)
Feb 27, 2020	131.38	131.38	123.69	125.61	1,716,479	-6.83(-5.15%)
Feb 26, 2020	133.44	135.07	131.77	132.44	1,056,327	-0.26(-0.20%)
Feb 25, 2020	138.88	139.74	132.57	132.70	870,609	-5.63(-4.07%)
Feb 24, 2020	137.35	139.29	136.48	138.33	947,281	-1.46(-1.04%)
Feb 21, 2020	136.82	140.06	136.82	139.79	477,500	+2.63(+1.92%)
Feb 20, 2020	136.27	137.39	134.89	137.16	570,760	+0.98(+0.72%)
Feb 19, 2020	136.69	136.89	135.46	136.18	464,091	-0.06(-0.04%)
Feb 18, 2020	137.10	137.78	134.96	136.24	477,923	-0.82(-0.60%)
Feb 14, 2020	138.78	138.78	136.71	137.06	517,726	-1.54(-1.11%)
Feb 13, 2020	136.94	139.02	136.94	138.60	461,646	+1.17(+0.85%)
Feb 12, 2020	139.35	140.09	137.37	137.43	366,006	-1.34(-0.97%)
Feb 11, 2020	137.14	138.86	137.01	138.77	284,179	+2.03(+1.48%)
Feb 10, 2020	135.14	136.81	134.73	136.74	481,867	+1.45(+1.07%)
Feb 07, 2020	138.11	138.60	135.11	135.29	592,051	-2.89(-2.09%)
Feb 06, 2020	139.72	140.73	138.06	138.18	596,057	-0.90(-0.65%)
Feb 05, 2020	136.66	140.31	136.38	139.09	586,749	+3.44(+2.53%)
Feb 04, 2020	135.79	137.87	135.15	135.65	576,033	+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.