Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	100.99	104.42	97.12	99.09	5,202,214	-10.69(-9.74%)
Apr 29, 2020	109.04	111.51	108.50	109.78	2,111,902	+3.84(+3.62%)
Apr 28, 2020	102.87	107.74	102.87	105.94	2,138,116	+4.57(+4.51%)
Apr 27, 2020	97.67	102.28	97.27	101.38	1,594,595	+4.50(+4.64%)
Apr 24, 2020	95.99	98.01	93.75	96.88	2,461,212	+1.72(+1.80%)
Apr 23, 2020	96.74	98.60	94.77	95.16	1,709,205	-1.38(-1.43%)
Apr 22, 2020	98.02	98.50	94.47	96.55	1,368,935	+0.93(+0.97%)
Apr 21, 2020	94.72	96.49	94.04	95.62	1,612,134	-3.72(-3.75%)
Apr 20, 2020	97.91	101.12	95.87	99.34	1,968,276	-1.85(-1.83%)
Apr 17, 2020	100.09	102.33	99.59	101.19	2,337,434	+5.24(+5.46%)
Apr 16, 2020	96.47	96.47	93.72	95.95	2,087,597	-0.43(-0.45%)
Apr 15, 2020	99.27	100.50	95.23	96.38	1,994,151	-7.50(-7.22%)
Apr 14, 2020	104.94	106.26	103.15	103.88	1,235,063	+1.33(+1.30%)
Apr 13, 2020	107.89	108.26	99.49	102.55	1,633,227	-4.78(-4.46%)
Apr 09, 2020	104.99	108.37	103.89	107.34	3,186,753	+4.49(+4.36%)
Apr 08, 2020	98.13	104.07	96.77	102.85	1,954,233	+6.28(+6.50%)
Apr 07, 2020	101.19	103.11	96.41	96.57	2,010,137	+0.64(+0.67%)
Apr 06, 2020	91.93	96.93	89.59	95.93	2,247,937	+10.27(+11.99%)
Apr 03, 2020	85.14	87.11	84.04	85.67	3,237,242	-0.38(-0.44%)
Apr 02, 2020	83.26	86.19	83.26	86.04	2,270,982	+3.20(+3.86%)
Apr 01, 2020	84.67	85.73	79.61	82.84	2,121,785	-7.08(-7.87%)
Mar 31, 2020	89.13	92.23	88.29	89.92	2,337,985	-0.34(-0.38%)
Mar 30, 2020	85.52	91.11	84.57	90.26	1,461,320	+3.34(+3.85%)
Mar 27, 2020	91.56	92.75	85.45	86.92	2,017,257	-9.51(-9.87%)
Mar 26, 2020	90.21	97.31	88.62	96.43	2,443,952	+8.07(+9.14%)
Mar 25, 2020	81.75	94.80	81.56	88.35	4,648,136	+7.18(+8.85%)
Mar 24, 2020	69.03	82.86	68.40	81.17	2,627,702	+16.40(+25.32%)
Mar 23, 2020	70.64	71.45	62.94	64.77	3,490,353	-6.67(-9.34%)
Mar 20, 2020	76.54	80.54	70.89	71.44	3,567,094	-3.88(-5.16%)
Mar 19, 2020	69.20	77.08	62.94	75.33	2,363,044	+4.89(+6.94%)
Mar 18, 2020	75.61	78.89	65.09	70.43	4,877,946	-11.31(-13.84%)
Mar 17, 2020	79.15	82.02	70.69	81.75	4,098,197	+3.84(+4.93%)
Mar 16, 2020	89.50	89.66	74.54	77.91	3,527,341	-20.19(-20.58%)
Mar 13, 2020	99.51	100.27	89.58	98.09	2,690,640	+3.91(+4.15%)
Mar 12, 2020	98.25	104.38	94.11	94.18	3,087,298	-15.68(-14.27%)
Mar 11, 2020	114.31	114.31	109.16	109.86	2,039,670	-7.56(-6.44%)
Mar 10, 2020	111.69	117.81	110.85	117.42	3,511,879	+9.50(+8.81%)
Mar 09, 2020	107.61	110.45	106.17	107.92	2,885,986	-7.36(-6.39%)
Mar 06, 2020	111.69	116.79	110.44	115.28	2,766,931	+0.52(+0.45%)
Mar 05, 2020	121.07	122.09	113.86	114.76	2,743,703	-9.06(-7.32%)
Mar 04, 2020	122.73	124.11	120.22	123.83	2,598,517	+3.02(+2.50%)
Mar 03, 2020	127.19	130.01	119.26	120.81	2,518,531	-7.26(-5.67%)
Mar 02, 2020	129.37	129.42	123.27	128.06	2,752,030	-0.53(-0.41%)
Feb 28, 2020	117.53	131.63	117.27	128.59	4,160,252	+6.77(+5.56%)
Feb 27, 2020	124.16	127.60	121.82	121.82	2,233,105	-5.44(-4.28%)
Feb 26, 2020	129.96	132.57	127.01	127.26	2,741,862	-1.32(-1.03%)
Feb 25, 2020	136.02	136.21	127.31	128.58	3,056,109	-6.61(-4.89%)
Feb 24, 2020	137.01	137.35	134.25	135.20	1,643,080	-6.28(-4.44%)
Feb 21, 2020	143.83	144.47	141.31	141.48	1,756,337	-3.53(-2.44%)
Feb 20, 2020	144.90	146.60	143.86	145.01	1,220,190	+0.23(+0.16%)
Feb 19, 2020	148.10	148.96	143.55	144.78	1,662,719	-2.81(-1.90%)
Feb 18, 2020	148.83	148.86	146.34	147.59	960,715	-1.83(-1.22%)
Feb 14, 2020	150.24	150.91	148.54	149.42	609,806	-0.81(-0.54%)
Feb 13, 2020	149.56	150.72	149.55	150.23	972,777	-0.44(-0.29%)
Feb 12, 2020	149.40	151.27	149.40	150.67	675,427	+2.54(+1.72%)
Feb 11, 2020	147.75	148.82	146.87	148.13	1,121,479	+0.93(+0.63%)
Feb 10, 2020	145.44	147.80	145.11	147.20	642,554	+1.29(+0.88%)
Feb 07, 2020	147.35	147.75	145.54	145.91	831,178	-2.75(-1.85%)
Feb 06, 2020	151.28	151.36	148.20	148.66	737,903	-1.57(-1.04%)
Feb 05, 2020	150.54	151.17	149.32	150.22	926,509	+1.85(+1.25%)
Feb 04, 2020	146.08	149.53	146.07	148.37	1,199,386	+4.41(+3.06%)

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.