Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	97.12	98.99	95.97	97.16	5,189,716	-1.31(-1.33%)
Apr 29, 2020	99.00	99.99	97.56	98.47	5,611,834	+2.45(+2.55%)
Apr 28, 2020	97.81	98.85	95.01	96.02	6,024,887	+1.44(+1.52%)
Apr 27, 2020	92.12	95.51	92.11	94.58	5,753,015	+2.99(+3.26%)
Apr 24, 2020	89.11	92.44	88.78	91.60	5,856,954	+3.57(+4.06%)
Apr 23, 2020	88.36	89.66	87.95	88.02	4,415,243	-0.05(-0.05%)
Apr 22, 2020	87.00	89.07	86.41	88.07	5,144,162	+2.16(+2.52%)
Apr 21, 2020	85.42	86.91	84.86	85.91	5,973,616	-1.82(-2.07%)
Apr 20, 2020	87.84	90.20	87.17	87.73	5,715,127	-1.82(-2.03%)
Apr 17, 2020	88.99	90.99	87.92	89.54	7,738,476	+4.30(+5.04%)
Apr 16, 2020	86.69	88.60	84.65	85.25	9,795,756	-1.75(-2.01%)
Apr 15, 2020	87.51	88.44	85.36	87.00	8,001,046	-4.36(-4.77%)
Apr 14, 2020	90.23	92.05	89.29	91.36	6,131,985	+3.57(+4.07%)
Apr 13, 2020	87.97	88.38	85.80	87.79	5,951,745	-0.10(-0.12%)
Apr 09, 2020	88.94	90.74	87.40	87.89	7,096,088	+0.89(+1.02%)
Apr 08, 2020	84.33	87.40	83.54	87.01	5,113,806	+3.13(+3.73%)
Apr 07, 2020	87.57	88.70	83.69	83.88	8,515,991	+2.02(+2.47%)
Apr 06, 2020	80.31	82.42	77.46	81.86	10,217,153	+6.06(+7.99%)
Apr 03, 2020	75.74	77.68	74.84	75.80	6,992,638	-0.61(-0.80%)
Apr 02, 2020	73.64	76.79	73.08	76.41	8,942,459	+2.25(+3.03%)
Apr 01, 2020	74.46	77.39	72.93	74.16	8,798,930	-5.19(-6.54%)
Mar 31, 2020	81.22	82.02	78.87	79.35	5,990,422	-2.45(-3.00%)
Mar 30, 2020	80.60	82.57	78.78	81.81	6,197,107	+1.60(+1.99%)
Mar 27, 2020	77.54	82.74	76.91	80.21	7,466,730	-1.04(-1.28%)
Mar 26, 2020	79.38	83.86	79.26	81.25	10,956,965	+4.05(+5.24%)
Mar 25, 2020	73.88	80.22	72.23	77.21	10,737,478	+5.92(+8.31%)
Mar 24, 2020	67.10	71.55	66.44	71.28	9,758,235	+8.76(+14.01%)
Mar 23, 2020	60.14	63.73	58.14	62.52	10,403,212	+1.33(+2.17%)
Mar 20, 2020	66.63	67.30	60.43	61.20	12,515,179	-3.24(-5.02%)
Mar 19, 2020	59.40	67.51	55.33	64.43	13,161,783	+4.47(+7.46%)
Mar 18, 2020	63.18	64.66	56.25	59.96	12,069,237	-8.09(-11.89%)
Mar 17, 2020	67.83	69.74	59.25	68.05	16,604,289	+1.11(+1.65%)
Mar 16, 2020	78.89	80.78	65.64	66.94	16,014,922	-22.04(-24.77%)
Mar 13, 2020	86.37	89.05	81.50	88.98	10,851,412	+6.06(+7.31%)
Mar 12, 2020	84.11	87.52	82.18	82.92	10,738,299	-8.51(-9.31%)
Mar 11, 2020	92.52	95.27	90.15	91.43	6,729,709	-4.49(-4.68%)
Mar 10, 2020	90.60	96.04	87.65	95.93	10,073,178	+9.04(+10.40%)
Mar 09, 2020	90.21	92.05	85.90	86.89	8,878,847	-10.23(-10.53%)
Mar 06, 2020	95.86	97.80	94.22	97.12	8,552,630	-2.04(-2.06%)
Mar 05, 2020	101.70	102.58	98.56	99.15	7,176,453	-5.32(-5.09%)
Mar 04, 2020	102.09	104.71	101.03	104.47	5,646,050	+4.36(+4.36%)
Mar 03, 2020	101.67	104.23	98.81	100.11	9,040,992	-2.29(-2.23%)
Mar 02, 2020	99.00	102.53	96.91	102.40	9,529,733	+4.12(+4.19%)
Feb 28, 2020	95.97	98.83	94.92	98.28	10,830,591	-0.97(-0.98%)
Feb 27, 2020	101.53	103.78	99.16	99.25	9,572,482	-5.24(-5.01%)
Feb 26, 2020	109.86	111.08	103.25	104.48	13,814,852	-4.81(-4.40%)
Feb 25, 2020	114.71	114.71	109.30	109.30	7,062,549	-4.05(-3.57%)
Feb 24, 2020	112.62	114.74	112.52	113.35	5,855,068	-2.21(-1.92%)
Feb 21, 2020	115.97	116.38	114.74	115.56	4,187,341	-1.16(-1.00%)
Feb 20, 2020	114.14	116.87	113.44	116.72	5,091,726	+2.89(+2.54%)
Feb 19, 2020	114.05	114.78	113.58	113.83	3,437,995	+0.19(+0.17%)
Feb 18, 2020	114.94	116.11	113.26	113.64	3,719,430	-2.02(-1.75%)
Feb 14, 2020	115.41	115.79	114.80	115.66	3,008,835	+0.60(+0.52%)
Feb 13, 2020	114.57	115.52	114.32	115.06	2,745,144	-0.24(-0.21%)
Feb 12, 2020	114.26	115.46	114.00	115.30	2,957,608	+1.84(+1.63%)
Feb 11, 2020	111.87	113.60	111.73	113.46	2,511,709	+1.68(+1.50%)
Feb 10, 2020	111.49	112.34	111.08	111.78	3,226,932	-0.25(-0.22%)
Feb 07, 2020	112.18	112.47	111.39	112.03	2,243,261	-0.03(-0.02%)
Feb 06, 2020	112.91	113.31	112.05	112.06	2,677,500	-0.57(-0.51%)
Feb 05, 2020	111.14	112.83	110.60	112.63	3,486,495	+2.56(+2.33%)
Feb 04, 2020	109.56	110.95	109.11	110.06	4,467,239	+2.00(+1.85%)

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.