Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	128.56	129.56	127.80	128.74	5,912	-1.66(-1.27%)
Apr 29, 2020	129.03	131.07	129.03	130.40	5,143	+4.15(+3.29%)
Apr 28, 2020	128.36	128.91	126.25	126.25	4,475	-0.39(-0.31%)
Apr 27, 2020	125.53	127.24	125.25	126.64	15,853	+2.72(+2.19%)
Apr 24, 2020	122.05	124.15	121.99	123.92	11,545	+1.51(+1.24%)
Apr 23, 2020	121.59	124.42	121.59	122.40	12,883	-0.10(-0.08%)
Apr 22, 2020	123.07	123.07	121.01	122.51	17,782	+2.73(+2.28%)
Apr 21, 2020	120.87	120.87	119.47	119.77	3,262	-3.88(-3.14%)
Apr 20, 2020	123.25	125.21	120.89	123.65	3,861	-1.91(-1.52%)
Apr 17, 2020	123.89	125.56	123.89	125.56	4,393	+3.46(+2.83%)
Apr 16, 2020	122.16	122.47	120.73	122.10	7,098	-0.21(-0.17%)
Apr 15, 2020	121.58	122.94	121.56	122.31	10,982	-3.13(-2.50%)
Apr 14, 2020	126.40	126.40	124.14	125.45	8,898	+3.00(+2.45%)
Apr 13, 2020	124.34	124.34	120.83	122.45	4,402	-2.50(-2.00%)
Apr 09, 2020	124.46	126.20	123.33	124.95	18,493	+2.63(+2.15%)
Apr 08, 2020	119.73	122.47	118.51	122.31	7,937	+4.20(+3.56%)
Apr 07, 2020	122.29	122.34	118.04	118.11	15,754	-0.22(-0.19%)
Apr 06, 2020	111.96	118.33	111.96	118.33	5,143	+8.15(+7.39%)
Apr 03, 2020	110.01	110.92	109.43	110.19	4,189	-1.25(-1.12%)
Apr 02, 2020	108.10	112.03	108.10	111.44	5,881	+0.98(+0.89%)
Apr 01, 2020	111.95	112.55	109.84	110.46	15,365	-4.80(-4.16%)
Mar 31, 2020	115.98	117.62	114.65	115.26	7,164	-1.21(-1.04%)
Mar 30, 2020	113.13	116.52	113.13	116.47	16,708	+3.70(+3.28%)
Mar 27, 2020	114.97	115.49	112.39	112.77	130,682	-4.72(-4.02%)
Mar 26, 2020	114.41	117.80	114.41	117.49	13,877	+6.44(+5.80%)
Mar 25, 2020	108.65	115.29	108.65	111.05	5,593	+3.02(+2.80%)
Mar 24, 2020	102.12	108.33	102.12	108.03	43,967	+7.81(+7.79%)
Mar 23, 2020	100.55	102.75	98.03	100.22	30,103	-1.72(-1.68%)
Mar 20, 2020	105.70	107.80	101.66	101.94	133,645	-4.72(-4.42%)
Mar 19, 2020	102.84	108.81	102.84	106.66	19,693	+1.56(+1.48%)
Mar 18, 2020	104.79	107.26	98.88	105.10	26,058	-6.28(-5.64%)
Mar 17, 2020	105.59	111.39	104.39	111.39	31,898	+5.36(+5.06%)
Mar 16, 2020	109.61	112.23	106.03	106.03	17,565	-12.53(-10.57%)
Mar 13, 2020	114.66	119.39	110.42	118.56	91,447	+8.45(+7.67%)
Mar 12, 2020	117.44	118.18	110.11	110.11	29,455	-12.31(-10.05%)
Mar 11, 2020	123.90	125.13	120.76	122.42	8,638	-5.46(-4.27%)
Mar 10, 2020	129.41	129.41	121.72	127.88	21,047	+5.76(+4.71%)
Mar 09, 2020	133.56	133.56	121.65	122.12	32,857	-10.66(-8.03%)
Mar 06, 2020	132.93	133.52	130.04	132.78	9,400	-2.50(-1.85%)
Mar 05, 2020	137.72	137.72	134.75	135.28	16,184	-5.26(-3.74%)
Mar 04, 2020	137.76	140.54	136.71	140.54	8,319	+5.54(+4.10%)
Mar 03, 2020	138.27	139.73	134.41	135.00	25,449	-2.43(-1.77%)
Mar 02, 2020	133.10	138.63	133.10	137.43	25,893	+4.98(+3.76%)
Feb 28, 2020	128.51	134.08	127.84	132.45	21,763	-1.91(-1.42%)
Feb 27, 2020	138.43	138.43	134.36	134.36	29,844	-5.77(-4.12%)
Feb 26, 2020	140.67	142.94	140.13	140.13	4,211	-0.17(-0.12%)
Feb 25, 2020	146.14	146.35	140.30	140.30	19,417	-5.27(-3.62%)
Feb 24, 2020	147.09	147.09	144.80	145.57	12,864	-4.91(-3.26%)
Feb 21, 2020	151.58	151.58	150.14	150.48	6,947	-1.82(-1.20%)
Feb 20, 2020	152.95	153.27	151.45	152.30	6,701	-0.76(-0.50%)
Feb 19, 2020	152.56	153.27	152.56	153.07	4,431	+0.76(+0.50%)
Feb 18, 2020	152.41	152.55	152.14	152.31	3,435	-0.20(-0.13%)
Feb 14, 2020	152.13	152.52	152.13	152.52	2,656	+0.17(+0.11%)
Feb 13, 2020	152.41	152.81	152.34	152.34	1,855	-0.43(-0.28%)
Feb 12, 2020	151.93	152.77	151.93	152.77	2,140	+1.43(+0.95%)
Feb 11, 2020	152.48	152.48	151.34	151.34	1,862	+0.22(+0.14%)
Feb 10, 2020	150.26	151.12	150.26	151.12	2,487	+0.85(+0.56%)
Feb 07, 2020	150.34	150.87	150.27	150.27	1,226	-1.21(-0.80%)
Feb 06, 2020	150.86	151.48	150.86	151.48	4,012	+1.09(+0.73%)
Feb 05, 2020	150.16	150.53	149.69	150.38	3,107	+1.31(+0.88%)
Feb 04, 2020	148.83	149.28	148.72	149.08	5,283	+2.26(+1.54%)

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.