Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	118.95	118.95	116.92	117.87	2,118,846	-2.52(-2.09%)
Apr 29, 2020	120.87	122.55	119.44	120.39	2,336,158	+1.62(+1.36%)
Apr 28, 2020	120.70	120.77	116.37	118.77	2,945,573	+0.42(+0.35%)
Apr 27, 2020	115.44	119.48	113.73	118.35	2,576,803	+3.93(+3.44%)
Apr 24, 2020	112.89	114.54	111.09	114.42	2,271,030	+2.03(+1.80%)
Apr 23, 2020	110.31	113.83	110.18	112.39	2,173,957	+2.18(+1.97%)
Apr 22, 2020	113.92	114.33	110.14	110.22	2,242,741	-1.80(-1.61%)
Apr 21, 2020	112.16	113.60	111.22	112.02	1,727,066	-2.01(-1.76%)
Apr 20, 2020	113.93	116.85	113.28	114.03	2,410,494	-2.05(-1.77%)
Apr 17, 2020	112.51	116.19	112.25	116.08	2,649,930	+5.36(+4.85%)
Apr 16, 2020	111.33	112.51	108.90	110.72	2,402,313	-0.76(-0.68%)
Apr 15, 2020	113.15	113.15	109.86	111.48	3,166,125	-4.82(-4.14%)
Apr 14, 2020	116.91	118.07	113.48	116.30	3,316,878	+1.44(+1.25%)
Apr 13, 2020	116.40	116.40	113.19	114.86	3,032,337	+1.15(+1.01%)
Apr 09, 2020	120.51	120.87	111.72	113.70	5,109,066	-3.02(-2.59%)
Apr 08, 2020	114.36	118.30	111.50	116.73	5,996,560	+8.92(+8.27%)
Apr 07, 2020	116.14	116.67	107.62	107.81	3,426,079	-2.86(-2.58%)
Apr 06, 2020	105.10	111.40	105.08	110.67	3,776,737	+9.11(+8.97%)
Apr 03, 2020	107.15	107.86	100.13	101.55	3,447,200	-6.90(-6.36%)
Apr 02, 2020	104.63	109.06	103.76	108.45	2,512,361	+2.94(+2.79%)
Apr 01, 2020	107.87	110.41	104.42	105.51	2,763,767	-7.23(-6.42%)
Mar 31, 2020	113.90	116.08	110.89	112.75	2,844,859	-2.84(-2.45%)
Mar 30, 2020	113.79	116.79	110.88	115.58	2,452,940	+3.47(+3.09%)
Mar 27, 2020	111.62	115.62	107.86	112.11	2,817,493	-4.67(-4.00%)
Mar 26, 2020	110.98	118.08	110.66	116.78	2,919,155	+6.78(+6.16%)
Mar 25, 2020	112.84	118.03	106.86	110.00	4,444,724	-1.61(-1.44%)
Mar 24, 2020	109.72	113.25	107.33	111.61	3,241,564	+6.66(+6.34%)
Mar 23, 2020	103.15	106.97	99.72	104.96	4,230,068	+1.69(+1.64%)
Mar 20, 2020	105.89	110.37	99.11	103.26	4,817,390	-0.58(-0.56%)
Mar 19, 2020	91.91	108.00	90.54	103.84	4,995,792	+11.16(+12.04%)
Mar 18, 2020	84.04	93.63	83.50	92.68	7,524,465	+4.39(+4.97%)
Mar 17, 2020	86.38	93.12	82.46	88.29	5,954,394	+4.16(+4.94%)
Mar 16, 2020	85.54	92.86	84.14	84.14	4,747,522	-15.01(-15.14%)
Mar 13, 2020	95.27	99.19	89.26	99.14	4,597,665	+8.95(+9.93%)
Mar 12, 2020	95.96	97.80	89.45	90.19	5,545,366	-13.03(-12.62%)
Mar 11, 2020	109.15	110.00	100.91	103.22	5,116,926	-8.98(-8.01%)
Mar 10, 2020	111.71	113.20	105.88	112.20	3,833,512	+4.34(+4.03%)
Mar 09, 2020	111.95	113.05	105.86	107.86	4,351,988	-10.86(-9.15%)
Mar 06, 2020	116.92	121.48	115.10	118.72	4,179,724	-1.49(-1.24%)
Mar 05, 2020	122.13	123.17	119.11	120.20	3,403,550	-6.00(-4.75%)
Mar 04, 2020	124.95	126.25	122.29	126.20	3,084,472	+3.07(+2.49%)
Mar 03, 2020	129.52	131.53	122.64	123.13	4,723,805	-6.16(-4.77%)
Mar 02, 2020	131.54	131.85	125.15	129.29	4,774,403	-1.31(-1.01%)
Feb 28, 2020	124.89	130.63	124.02	130.60	4,751,247	+2.23(+1.74%)
Feb 27, 2020	130.22	134.60	126.26	128.37	3,820,342	-5.34(-3.99%)
Feb 26, 2020	136.38	138.21	132.81	133.71	2,990,132	-0.99(-0.73%)
Feb 25, 2020	144.01	144.14	133.97	134.70	4,565,458	-8.56(-5.97%)
Feb 24, 2020	144.56	145.91	141.20	143.26	3,368,384	-7.77(-5.15%)
Feb 21, 2020	151.04	151.86	149.59	151.03	1,778,421	-1.54(-1.01%)
Feb 20, 2020	149.01	152.88	147.56	152.57	2,813,110	+3.49(+2.34%)
Feb 19, 2020	147.10	149.59	146.94	149.08	1,834,697	+2.38(+1.62%)
Feb 18, 2020	147.38	148.87	144.68	146.70	2,079,670	-0.05(-0.03%)
Feb 14, 2020	148.45	149.22	146.17	146.75	1,814,847	-2.64(-1.76%)
Feb 13, 2020	145.98	149.72	144.77	149.38	2,836,783	+2.74(+1.87%)
Feb 12, 2020	147.28	147.85	145.46	146.65	1,734,498	+0.47(+0.32%)
Feb 11, 2020	146.42	147.62	145.13	146.17	2,179,985	+1.13(+0.78%)
Feb 10, 2020	146.91	148.29	144.51	145.04	4,266,395	+1.04(+0.72%)
Feb 07, 2020	136.27	145.66	135.46	144.01	7,061,043	+6.50(+4.73%)
Feb 06, 2020	140.05	140.05	137.38	137.50	1,843,696	-1.22(-0.88%)
Feb 05, 2020	138.31	139.56	137.68	138.73	2,176,608	+2.26(+1.65%)
Feb 04, 2020	135.41	137.14	135.07	136.47	2,781,904	+3.39(+2.55%)

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.