Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	136.72	137.90	134.99	137.20	2,172,291	-1.93(-1.39%)
Apr 29, 2020	137.14	140.38	135.76	139.13	1,652,445	+5.24(+3.91%)
Apr 28, 2020	135.31	136.78	133.22	133.89	1,852,464	+1.76(+1.33%)
Apr 27, 2020	131.12	133.15	130.62	132.13	1,616,555	+1.01(+0.77%)
Apr 24, 2020	131.41	131.86	128.09	131.12	1,584,269	+1.44(+1.11%)
Apr 23, 2020	130.22	132.49	129.50	129.68	1,455,933	+0.85(+0.66%)
Apr 22, 2020	129.92	130.41	126.85	128.83	1,353,798	+2.03(+1.60%)
Apr 21, 2020	126.73	127.86	125.32	126.79	2,070,743	-3.06(-2.36%)
Apr 20, 2020	128.48	132.66	126.51	129.86	2,088,102	-1.10(-0.84%)
Apr 17, 2020	126.30	131.04	125.81	130.96	2,609,751	+8.05(+6.55%)
Apr 16, 2020	126.97	128.15	121.55	122.91	3,851,084	-5.07(-3.96%)
Apr 15, 2020	125.91	128.00	120.63	127.98	3,106,616	-2.67(-2.04%)
Apr 14, 2020	132.71	134.52	127.83	130.64	2,619,353	-1.58(-1.19%)
Apr 13, 2020	134.09	135.01	129.45	132.22	1,750,764	-5.63(-4.08%)
Apr 09, 2020	139.30	142.07	136.32	137.85	1,687,568	-0.97(-0.70%)
Apr 08, 2020	137.22	139.80	134.88	138.81	1,279,427	+3.74(+2.77%)
Apr 07, 2020	139.98	143.43	134.81	135.08	2,185,252	-0.63(-0.47%)
Apr 06, 2020	133.91	137.02	132.15	135.71	2,198,475	+7.54(+5.88%)
Apr 03, 2020	130.97	131.80	124.97	128.18	2,170,757	-3.65(-2.77%)
Apr 02, 2020	126.08	132.33	125.66	131.82	3,027,863	+5.40(+4.27%)
Apr 01, 2020	125.02	127.43	122.65	126.42	2,157,556	-4.25(-3.25%)
Mar 31, 2020	134.29	137.14	129.81	130.67	2,368,564	-2.90(-2.17%)
Mar 30, 2020	129.31	134.02	127.27	133.57	2,380,147	+6.51(+5.12%)
Mar 27, 2020	126.97	130.89	124.29	127.07	2,448,327	-3.74(-2.86%)
Mar 26, 2020	121.65	131.81	119.57	130.81	2,368,516	+9.97(+8.25%)
Mar 25, 2020	118.39	128.59	114.59	120.84	4,212,942	+2.34(+1.98%)
Mar 24, 2020	110.38	119.12	105.99	118.50	3,708,874	+13.97(+13.36%)
Mar 23, 2020	103.71	108.69	100.18	104.53	3,328,777	-0.45(-0.43%)
Mar 20, 2020	112.54	113.43	103.77	104.99	4,418,176	-7.55(-6.71%)
Mar 19, 2020	106.18	113.55	99.93	112.54	2,611,111	+5.13(+4.77%)
Mar 18, 2020	110.81	113.38	99.82	107.41	2,801,261	-11.76(-9.87%)
Mar 17, 2020	115.49	121.75	111.98	119.17	3,093,781	+6.26(+5.55%)
Mar 16, 2020	116.53	124.96	112.71	112.90	2,774,525	-17.78(-13.61%)
Mar 13, 2020	129.72	131.00	122.76	130.69	2,685,334	+8.06(+6.57%)
Mar 12, 2020	126.97	128.41	120.46	122.63	3,496,550	-14.57(-10.62%)
Mar 11, 2020	141.87	142.16	135.29	137.20	2,549,061	-8.57(-5.88%)
Mar 10, 2020	146.36	147.03	139.20	145.76	2,975,116	+4.69(+3.33%)
Mar 09, 2020	142.96	148.83	138.37	141.07	3,069,056	-13.20(-8.56%)
Mar 06, 2020	145.02	155.12	144.52	154.28	3,161,581	+4.67(+3.12%)
Mar 05, 2020	149.38	152.54	148.52	149.60	1,997,274	-3.76(-2.45%)
Mar 04, 2020	151.64	153.57	150.97	153.36	2,672,924	+4.97(+3.35%)
Mar 03, 2020	154.56	157.88	147.66	148.39	2,597,477	-5.77(-3.75%)
Mar 02, 2020	148.52	154.24	147.23	154.16	2,690,358	+7.00(+4.75%)
Feb 28, 2020	146.05	149.46	143.57	147.17	3,247,070	-3.30(-2.19%)
Feb 27, 2020	154.62	156.64	150.44	150.47	3,144,130	-6.52(-4.15%)
Feb 26, 2020	158.26	159.30	155.75	156.99	2,706,313	+0.25(+0.16%)
Feb 25, 2020	161.93	162.65	155.93	156.73	2,507,806	-4.90(-3.03%)
Feb 24, 2020	162.24	165.86	161.29	161.63	2,437,431	-5.24(-3.14%)
Feb 21, 2020	167.32	171.16	165.52	166.87	6,291,477	+10.91(+6.99%)
Feb 20, 2020	154.95	156.82	154.71	155.96	2,175,040	+0.85(+0.55%)
Feb 19, 2020	156.59	157.29	155.04	155.11	1,323,403	-1.29(-0.82%)
Feb 18, 2020	157.44	157.47	154.44	156.40	1,251,951	-1.66(-1.05%)
Feb 14, 2020	160.66	162.05	157.23	158.07	1,225,546	-2.53(-1.58%)
Feb 13, 2020	160.69	161.67	159.75	160.60	883,712	-1.01(-0.62%)
Feb 12, 2020	161.76	162.89	160.08	161.60	1,072,040	+1.48(+0.92%)
Feb 11, 2020	159.03	160.88	158.56	160.13	1,398,111	+1.90(+1.20%)
Feb 10, 2020	156.55	158.27	156.24	158.23	858,772	+0.74(+0.47%)
Feb 07, 2020	157.46	158.85	156.74	157.48	1,819,286	-1.33(-0.83%)
Feb 06, 2020	158.71	159.08	156.17	158.81	1,919,305	+0.48(+0.30%)
Feb 05, 2020	157.46	158.72	156.60	158.33	1,570,391	+3.69(+2.38%)
Feb 04, 2020	151.73	155.29	151.09	154.64	1,501,598	+5.78(+3.88%)

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.