Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	110.92	111.00	110.76	110.94	19,322	+1.53(+1.39%)
Apr 29, 2020	109.45	109.51	109.24	109.42	12,769	-0.16(-0.15%)
Apr 28, 2020	109.48	109.65	109.47	109.58	17,737	-0.35(-0.31%)
Apr 27, 2020	109.87	109.97	109.81	109.93	15,926	-0.40(-0.36%)
Apr 26, 2020	110.54	110.54	110.29	110.33	6,651	-0.06(-0.06%)
Apr 24, 2020	110.17	110.49	109.87	110.39	427,365	+0.16(+0.15%)
Apr 23, 2020	110.17	110.28	110.13	110.23	18,568	-0.68(-0.61%)
Apr 22, 2020	110.84	110.93	110.77	110.91	19,284	-0.12(-0.11%)
Apr 21, 2020	111.10	111.16	110.93	111.03	13,734	-0.21(-0.19%)
Apr 20, 2020	111.14	111.29	111.10	111.24	20,064	+0.04(+0.04%)
Apr 19, 2020	111.14	111.21	110.99	111.19	9,349	+0.14(+0.12%)
Apr 17, 2020	111.15	111.52	110.88	111.06	520,960	-0.46(-0.41%)
Apr 16, 2020	111.15	111.52	111.13	111.52	31,729	+0.20(+0.18%)
Apr 15, 2020	111.33	111.38	111.17	111.31	16,899	-0.26(-0.23%)
Apr 14, 2020	111.46	111.64	111.37	111.57	14,163	+0.25(+0.22%)
Apr 13, 2020	111.15	111.40	111.15	111.33	16,274	-0.84(-0.75%)
Apr 12, 2020	112.29	112.34	112.08	112.17	10,447	-0.02(-0.02%)
Apr 10, 2020	112.23	112.39	111.91	112.19	217,339	+0.08(+0.07%)
Apr 09, 2020	112.23	112.24	112.06	112.10	17,725	+0.07(+0.06%)
Apr 08, 2020	111.88	112.07	111.86	112.03	16,022	-0.08(-0.07%)
Apr 07, 2020	112.08	112.24	112.03	112.11	25,064	+0.61(+0.55%)
Apr 06, 2020	111.53	111.66	111.49	111.50	25,772	+0.35(+0.31%)
Apr 05, 2020	111.10	111.15	110.86	111.15	13,816	+0.48(+0.43%)
Apr 03, 2020	110.57	111.22	110.51	110.67	570,778	-0.27(-0.24%)
Apr 02, 2020	110.57	110.99	110.51	110.94	20,008	-0.00(-0.00%)
Apr 01, 2020	110.88	111.00	110.66	110.94	26,239	-0.93(-0.83%)
Mar 31, 2020	111.84	112.00	111.64	111.87	22,277	-0.78(-0.69%)
Mar 30, 2020	112.02	112.68	112.02	112.65	24,645	-0.49(-0.43%)
Mar 29, 2020	112.97	113.27	112.77	113.14	14,619	-0.25(-0.22%)
Mar 27, 2020	113.71	113.76	112.43	113.39	895,565	-0.26(-0.23%)
Mar 26, 2020	113.71	113.76	113.23	113.65	29,492	+0.18(+0.16%)
Mar 25, 2020	113.78	113.86	113.44	113.47	34,863	+0.02(+0.01%)
Mar 24, 2020	113.26	113.50	113.16	113.45	30,252	+0.60(+0.54%)
Mar 23, 2020	112.64	113.02	112.49	112.84	41,119	+0.61(+0.54%)
Mar 22, 2020	112.51	112.55	112.13	112.24	21,320	+0.28(+0.25%)
Mar 20, 2020	112.24	113.14	111.37	111.96	1,291,773	-0.32(-0.29%)
Mar 19, 2020	112.24	112.32	111.63	112.28	46,536	+0.44(+0.40%)
Mar 18, 2020	111.23	112.08	111.06	111.84	35,063	-0.06(-0.05%)
Mar 17, 2020	111.97	112.03	111.49	111.90	42,056	-0.18(-0.16%)
Mar 16, 2020	111.79	112.25	111.60	112.08	46,761	-0.02(-0.01%)
Mar 15, 2020	112.20	113.25	111.61	112.09	30,470	-1.31(-1.15%)
Mar 13, 2020	110.50	113.65	108.69	113.40	1,150,370	+2.50(+2.26%)
Mar 12, 2020	110.50	111.05	108.69	110.90	32,955	-0.54(-0.48%)
Mar 11, 2020	111.34	111.50	110.99	111.44	35,616	-0.66(-0.59%)
Mar 10, 2020	112.30	112.39	111.35	112.10	36,342	+1.58(+1.43%)
Mar 09, 2020	110.43	110.66	110.10	110.52	44,709	-1.45(-1.29%)
Mar 08, 2020	111.67	112.25	111.62	111.97	22,807	+0.78(+0.70%)
Mar 06, 2020	112.23	112.84	109.97	111.19	506,767	-1.02(-0.91%)
Mar 05, 2020	112.23	112.27	111.77	112.21	17,615	-0.18(-0.16%)
Mar 04, 2020	112.22	112.42	112.16	112.39	11,701	+0.47(+0.42%)
Mar 03, 2020	111.95	112.07	111.83	111.92	18,803	-1.05(-0.93%)
Mar 02, 2020	112.61	113.07	112.51	112.97	13,864	+1.16(+1.04%)
Mar 01, 2020	111.45	111.83	111.33	111.81	7,544	+0.60(+0.54%)
Feb 28, 2020	113.05	113.24	110.75	111.21	484,875	-2.01(-1.78%)
Feb 27, 2020	113.05	113.23	112.86	113.22	21,013	+0.25(+0.22%)
Feb 26, 2020	112.92	113.04	112.85	112.98	13,926	+0.04(+0.03%)
Feb 25, 2020	112.85	112.95	112.71	112.94	12,520	-0.12(-0.11%)
Feb 24, 2020		113.06	113.06	113.06	0	-0.85(-0.74%)
Feb 23, 2020	113.65	113.91	113.32	113.91	11,431	+0.12(+0.10%)
Feb 21, 2020	113.79	114.26	113.44	113.79	369,323	-0.08(-0.07%)
Feb 20, 2020	113.79	113.88	113.71	113.87	15,972	+0.79(+0.70%)
Feb 19, 2020	113.14	113.17	112.88	113.08	13,672	+1.33(+1.19%)
Feb 18, 2020	111.55	111.77	111.55	111.76	17,772	-0.21(-0.19%)
Feb 17, 2020	111.98	112.00	111.88	111.97	12,749	+0.15(+0.13%)
Feb 16, 2020	111.88	111.88	111.72	111.82	5,147	+0.39(+0.35%)
Feb 14, 2020	112.11	112.15	111.43	111.43	303,331	-0.65(-0.58%)
Feb 13, 2020	112.11	112.15	111.97	112.08	12,453	-0.41(-0.37%)
Feb 12, 2020	112.52	112.54	112.48	112.50	16,976	-0.05(-0.04%)
Feb 11, 2020	112.48	112.55	112.43	112.54	11,894	+0.25(+0.22%)
Feb 10, 2020	112.31	112.33	112.18	112.29	15,743	+0.05(+0.04%)
Feb 09, 2020	112.27	112.31	112.20	112.24	4,154	+0.07(+0.06%)
Feb 07, 2020	112.80	112.84	112.17	112.17	353,869	-0.65(-0.58%)
Feb 06, 2020	112.80	112.84	112.69	112.82	9,779	+0.06(+0.05%)
Feb 05, 2020	112.77	112.80	112.69	112.76	8,247	-0.18(-0.16%)
Feb 04, 2020	112.94	112.97	112.74	112.94	12,583	+0.48(+0.42%)
Feb 03, 2020	112.42	112.49	112.36	112.46	11,926	-0.04(-0.04%)

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.