Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	104.10	104.73	102.88	104.29	1,309,594	-2.54(-2.38%)
Apr 29, 2020	106.29	108.46	105.64	106.83	1,033,877	+1.57(+1.49%)
Apr 28, 2020	107.95	108.82	104.51	105.26	779,553	+0.55(+0.53%)
Apr 27, 2020	101.40	105.19	100.73	104.71	948,209	+4.66(+4.66%)
Apr 24, 2020	100.01	100.62	98.11	100.05	649,000	+0.97(+0.98%)
Apr 23, 2020	98.44	100.06	97.93	99.08	576,711	+0.96(+0.98%)
Apr 22, 2020	99.13	100.08	97.50	98.12	751,272	+0.39(+0.40%)
Apr 21, 2020	97.41	100.24	97.00	97.73	888,004	-2.69(-2.68%)
Apr 20, 2020	97.82	101.67	96.01	100.42	1,587,498	+0.40(+0.40%)
Apr 17, 2020	98.01	101.10	97.70	100.02	1,163,000	+4.83(+5.07%)
Apr 16, 2020	95.00	95.32	92.99	95.19	986,063	+0.66(+0.70%)
Apr 15, 2020	95.93	97.21	93.20	94.53	1,809,097	-5.06(-5.08%)
Apr 14, 2020	97.15	100.52	95.60	99.59	1,589,348	+6.18(+6.62%)
Apr 13, 2020	97.38	98.98	92.48	93.41	1,172,482	-6.09(-6.12%)
Apr 09, 2020	95.30	100.14	95.30	99.50	1,708,600	+6.10(+6.53%)
Apr 08, 2020	90.19	94.10	89.22	93.40	1,098,056	+3.21(+3.56%)
Apr 07, 2020	92.56	93.55	89.03	90.19	1,300,621	+1.62(+1.83%)
Apr 06, 2020	85.68	89.96	84.77	88.57	1,715,023	+6.79(+8.30%)
Apr 03, 2020	82.76	85.34	80.62	81.78	1,435,000	-2.18(-2.60%)
Apr 02, 2020	80.87	84.74	80.60	83.96	2,242,387	+2.30(+2.82%)
Apr 01, 2020	80.08	82.78	78.31	81.66	1,769,823	-0.62(-0.75%)
Mar 31, 2020	85.92	86.55	81.49	82.28	1,921,213	-4.12(-4.77%)
Mar 30, 2020	82.37	87.20	80.98	86.40	1,796,865	+4.06(+4.93%)
Mar 27, 2020	78.45	85.00	77.58	82.34	2,908,600	+0.95(+1.17%)
Mar 26, 2020	84.76	87.77	80.92	81.39	3,816,432	-3.06(-3.62%)
Mar 25, 2020	82.36	88.14	79.75	84.45	1,834,509	+1.66(+2.01%)
Mar 24, 2020	79.56	83.54	77.61	82.79	1,606,716	+7.19(+9.51%)
Mar 23, 2020	79.50	80.09	70.06	75.60	2,090,476	-3.97(-4.99%)
Mar 20, 2020	90.51	91.77	77.56	79.57	2,644,300	-10.49(-11.65%)
Mar 19, 2020	84.29	92.78	81.94	90.06	1,812,246	+4.71(+5.52%)
Mar 18, 2020	86.11	91.89	82.22	85.35	1,943,600	-8.25(-8.81%)
Mar 17, 2020	83.63	93.71	82.52	93.60	2,565,133	+10.68(+12.88%)
Mar 16, 2020	85.81	91.03	82.53	82.92	2,368,921	-13.89(-14.35%)
Mar 13, 2020	93.03	97.15	89.17	96.81	2,495,900	+9.38(+10.73%)
Mar 12, 2020	81.21	93.31	81.21	87.43	2,607,346	-1.79(-2.01%)
Mar 11, 2020	89.45	91.62	87.30	89.22	1,670,598	-2.91(-3.16%)
Mar 10, 2020	90.73	92.29	86.62	92.13	5,448,758	+5.78(+6.69%)
Mar 09, 2020	86.52	90.00	84.90	86.35	2,050,000	-8.56(-9.02%)
Mar 06, 2020	95.44	97.93	92.78	94.91	1,890,600	-4.96(-4.97%)
Mar 05, 2020	101.14	101.93	98.54	99.87	1,233,712	-4.84(-4.62%)
Mar 04, 2020	102.17	104.81	100.33	104.71	1,348,846	+2.95(+2.90%)
Mar 03, 2020	105.14	106.87	100.38	101.76	1,665,347	-3.92(-3.71%)
Mar 02, 2020	100.41	105.74	99.36	105.68	1,655,271	+5.11(+5.08%)
Feb 28, 2020	101.46	102.84	98.83	100.57	2,213,900	-4.02(-3.84%)
Feb 27, 2020	105.68	110.66	104.59	104.59	1,096,226	-3.23(-3.00%)
Feb 26, 2020	110.86	111.30	107.52	107.82	940,416	-2.15(-1.96%)
Feb 25, 2020	114.67	114.83	109.72	109.97	1,151,064	-4.37(-3.82%)
Feb 24, 2020	113.25	114.74	112.41	114.34	865,629	-2.28(-1.96%)
Feb 21, 2020	116.92	117.33	115.04	116.62	914,400	-1.07(-0.91%)
Feb 20, 2020	116.94	118.71	116.94	117.69	649,504	+0.42(+0.36%)
Feb 19, 2020	117.24	118.26	116.86	117.27	667,272	+0.46(+0.39%)
Feb 18, 2020	117.12	117.56	116.30	116.81	1,125,163	-0.92(-0.78%)
Feb 14, 2020	117.89	118.17	116.92	117.73	487,100	-0.38(-0.32%)
Feb 13, 2020	117.40	118.36	117.18	118.11	520,227	+0.18(+0.15%)
Feb 12, 2020	118.00	118.80	117.42	117.93	719,263	+0.76(+0.65%)
Feb 11, 2020	116.48	117.72	116.21	117.17	606,894	+1.28(+1.10%)
Feb 10, 2020	114.40	116.11	114.40	115.89	819,237	+0.88(+0.77%)
Feb 07, 2020	115.49	115.94	114.28	115.01	983,500	-1.21(-1.04%)
Feb 06, 2020	117.33	117.50	116.14	116.22	720,264	-0.41(-0.35%)
Feb 05, 2020	115.65	116.82	115.55	116.63	567,920	+2.24(+1.96%)
Feb 04, 2020	114.27	115.33	114.18	114.39	1,009,962	+2.11(+1.88%)

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.