Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	100.21	100.32	98.24	99.00	5,286,716	-2.13(-2.11%)
Apr 29, 2020	102.39	102.88	99.34	101.13	5,463,761	+0.09(+0.09%)
Apr 28, 2020	100.60	102.74	99.34	101.04	5,436,566	+1.91(+1.93%)
Apr 27, 2020	98.05	100.32	97.89	99.13	4,810,985	+1.86(+1.91%)
Apr 24, 2020	94.28	97.84	93.70	97.27	6,753,357	+3.57(+3.81%)
Apr 23, 2020	90.85	95.18	90.67	93.70	18,296,010	-2.69(-2.79%)
Apr 22, 2020	97.60	97.91	96.01	96.39	3,275,915	-0.05(-0.06%)
Apr 21, 2020	97.67	97.67	95.55	96.44	5,009,677	-1.88(-1.91%)
Apr 20, 2020	101.49	101.49	98.08	98.32	5,904,675	-4.01(-3.91%)
Apr 17, 2020	100.05	102.91	97.82	102.32	8,443,525	+3.72(+3.77%)
Apr 16, 2020	96.53	99.14	96.22	98.61	6,591,896	+2.76(+2.88%)
Apr 15, 2020	98.12	98.34	94.95	95.85	4,682,646	-1.93(-1.97%)
Apr 14, 2020	97.88	99.16	95.52	97.78	5,577,718	+3.34(+3.53%)
Apr 13, 2020	94.00	95.06	92.84	94.44	3,586,181	+0.43(+0.46%)
Apr 09, 2020	92.02	94.57	91.57	94.00	7,837,312	-0.39(-0.41%)
Apr 08, 2020	90.53	95.35	90.22	94.39	8,360,472	+5.75(+6.48%)
Apr 07, 2020	89.09	91.71	87.54	88.65	7,314,791	+0.68(+0.77%)
Apr 06, 2020	84.10	88.25	83.12	87.97	7,876,672	+4.46(+5.34%)
Apr 03, 2020	84.38	84.92	81.35	83.51	7,554,546	-1.61(-1.90%)
Apr 02, 2020	85.05	86.31	83.11	85.13	6,571,685	-0.82(-0.96%)
Apr 01, 2020	82.67	86.73	82.36	85.95	9,508,232	+2.08(+2.47%)
Mar 31, 2020	85.96	87.31	83.14	83.87	7,083,797	-2.74(-3.17%)
Mar 30, 2020	86.77	88.20	86.16	86.62	4,972,381	+1.15(+1.34%)
Mar 27, 2020	85.25	88.26	83.84	85.47	5,434,853	-1.20(-1.38%)
Mar 26, 2020	82.44	87.03	82.29	86.67	7,776,244	+4.54(+5.53%)
Mar 25, 2020	89.42	89.60	81.66	82.13	13,920,662	-8.59(-9.47%)
Mar 24, 2020	90.34	91.70	86.61	90.72	7,203,207	+3.49(+4.00%)
Mar 23, 2020	87.10	89.49	84.63	87.23	7,874,268	-0.64(-0.73%)
Mar 20, 2020	89.58	92.45	86.95	87.87	8,930,912	-2.80(-3.08%)
Mar 19, 2020	92.67	96.64	90.04	90.67	8,216,492	-2.09(-2.26%)
Mar 18, 2020	89.26	97.75	87.37	92.76	9,803,666	-0.73(-0.78%)
Mar 17, 2020	85.81	96.07	85.76	93.49	11,733,442	+8.88(+10.49%)
Mar 16, 2020	83.53	90.16	82.24	84.61	7,718,545	-6.52(-7.16%)
Mar 13, 2020	87.19	94.85	83.48	91.14	10,272,139	+7.58(+9.07%)
Mar 12, 2020	89.53	91.60	83.37	83.56	11,315,332	-11.69(-12.28%)
Mar 11, 2020	95.66	97.42	93.30	95.25	6,765,481	-2.48(-2.54%)
Mar 10, 2020	95.85	98.87	94.55	97.73	8,269,810	+3.88(+4.13%)
Mar 09, 2020	90.00	97.14	90.00	93.85	8,140,483	-1.73(-1.81%)
Mar 06, 2020	93.97	96.02	92.70	95.58	5,953,165	-0.02(-0.02%)
Mar 05, 2020	95.30	97.83	94.95	95.60	5,862,087	-1.67(-1.72%)
Mar 04, 2020	96.53	97.50	94.43	97.27	7,573,629	+1.79(+1.87%)
Mar 03, 2020	101.04	101.22	93.79	95.48	12,109,148	-2.90(-2.95%)
Mar 02, 2020	93.27	98.73	92.88	98.39	10,713,904	+5.47(+5.88%)
Feb 28, 2020	92.21	94.00	90.88	92.92	10,223,811	-2.36(-2.48%)
Feb 27, 2020	97.78	98.68	95.21	95.29	7,440,327	-4.55(-4.55%)
Feb 26, 2020	101.20	101.68	99.50	99.83	4,786,676	-0.96(-0.95%)
Feb 25, 2020	103.10	103.88	100.71	100.79	5,647,593	-1.86(-1.81%)
Feb 24, 2020	103.28	104.64	102.05	102.65	5,879,529	-2.91(-2.76%)
Feb 21, 2020	106.30	107.25	105.37	105.56	4,274,636	-1.13(-1.06%)
Feb 20, 2020	105.53	106.72	105.17	106.69	2,947,761	+0.78(+0.74%)
Feb 19, 2020	106.17	106.57	105.60	105.90	3,139,872	-0.40(-0.37%)
Feb 18, 2020	105.51	106.34	104.97	106.30	3,461,404	+1.68(+1.60%)
Feb 14, 2020	106.12	106.27	104.33	104.62	3,666,447	-1.48(-1.39%)
Feb 13, 2020	105.71	106.30	105.33	106.10	2,958,539	+0.15(+0.14%)
Feb 12, 2020	104.65	106.53	104.48	105.95	4,195,913	+1.27(+1.22%)
Feb 11, 2020	105.02	105.08	103.27	104.68	3,416,824	-0.26(-0.25%)
Feb 10, 2020	103.70	105.17	103.70	104.94	4,303,954	+1.23(+1.19%)
Feb 07, 2020	103.18	103.74	102.68	103.71	3,311,619	+0.42(+0.41%)
Feb 06, 2020	104.05	104.40	102.95	103.29	4,486,659	-0.45(-0.43%)
Feb 05, 2020	102.27	103.97	102.13	103.73	4,053,264	+2.14(+2.11%)
Feb 04, 2020	101.94	102.98	101.55	101.59	4,041,505	+0.66(+0.66%)

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.