Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	134.03	136.57	130.48	135.73	183,126	+2.01(+1.50%)
Apr 29, 2020	132.23	138.00	130.38	133.72	336,839	+3.02(+2.31%)
Apr 28, 2020	133.34	133.34	129.76	130.70	233,561	-1.75(-1.32%)
Apr 27, 2020	130.94	133.42	129.85	132.45	298,334	+2.95(+2.28%)
Apr 24, 2020	127.52	130.64	122.61	129.50	340,300	+2.61(+2.06%)
Apr 23, 2020	129.03	130.60	124.00	126.89	230,887	-2.86(-2.20%)
Apr 22, 2020	129.11	130.99	125.51	129.75	258,750	-0.75(-0.57%)
Apr 21, 2020	135.20	135.20	120.02	130.50	739,479	-8.09(-5.84%)
Apr 20, 2020	129.19	140.74	127.51	138.59	961,952	+9.59(+7.43%)
Apr 17, 2020	130.99	131.73	126.58	129.00	233,700	+0.42(+0.33%)
Apr 16, 2020	127.79	128.79	125.79	128.58	220,000	+1.65(+1.30%)
Apr 15, 2020	125.37	128.79	122.06	126.93	191,602	+0.23(+0.18%)
Apr 14, 2020	123.10	128.23	123.10	126.70	206,502	+4.39(+3.59%)
Apr 13, 2020	121.92	125.52	117.46	122.31	122,782	+0.95(+0.78%)
Apr 09, 2020	124.46	125.57	120.69	121.36	82,200	-0.61(-0.50%)
Apr 08, 2020	124.76	124.76	118.13	121.97	181,668	+0.17(+0.14%)
Apr 07, 2020	120.19	127.93	119.38	121.80	216,369	+3.47(+2.93%)
Apr 06, 2020	116.00	119.33	114.88	118.33	414,203	+6.33(+5.65%)
Apr 03, 2020	110.79	115.47	110.79	112.00	268,400	+1.13(+1.02%)
Apr 02, 2020	109.62	115.39	102.88	110.87	202,991	-2.13(-1.88%)
Apr 01, 2020	111.12	114.14	108.88	113.00	364,737	+0.39(+0.35%)
Mar 31, 2020	116.39	116.50	109.64	112.61	326,067	-3.39(-2.92%)
Mar 30, 2020	113.55	117.38	113.26	116.00	198,826	+2.59(+2.28%)
Mar 27, 2020	110.15	116.36	108.92	113.41	189,700	+0.26(+0.23%)
Mar 26, 2020	111.61	116.00	109.02	113.15	275,363	+2.20(+1.98%)
Mar 25, 2020	112.53	115.73	110.06	110.95	201,290	-1.27(-1.13%)
Mar 24, 2020	106.29	114.50	103.81	112.22	171,172	+10.97(+10.83%)
Mar 23, 2020	102.48	107.52	96.24	101.25	225,878	-1.23(-1.20%)
Mar 20, 2020	105.00	110.86	99.52	102.48	142,200	+1.44(+1.43%)
Mar 19, 2020	98.74	103.22	94.84	101.04	224,301	+2.64(+2.68%)
Mar 18, 2020	95.88	101.24	92.00	98.40	194,812	+0.11(+0.11%)
Mar 17, 2020	97.10	102.47	95.88	98.29	292,630	+1.28(+1.32%)
Mar 16, 2020	99.21	104.28	95.80	97.01	410,974	-12.31(-11.26%)
Mar 13, 2020	107.50	110.41	98.38	109.32	332,600	+3.32(+3.13%)
Mar 12, 2020	115.55	115.55	97.01	106.00	337,147	-12.53(-10.57%)
Mar 11, 2020	124.42	127.39	117.47	118.53	308,477	-9.08(-7.12%)
Mar 10, 2020	129.58	130.05	120.20	127.61	204,719	+1.52(+1.21%)
Mar 09, 2020	127.81	130.50	123.96	126.09	169,715	-3.84(-2.96%)
Mar 06, 2020	128.09	131.25	127.65	129.93	109,900	-1.89(-1.43%)
Mar 05, 2020	131.12	132.99	127.83	131.82	129,933	-1.19(-0.89%)
Mar 04, 2020	134.52	135.53	130.01	133.01	143,172	+1.44(+1.09%)
Mar 03, 2020	135.50	137.21	125.53	131.57	124,722	-3.75(-2.77%)
Mar 02, 2020	132.28	138.46	128.25	135.32	184,225	+4.94(+3.79%)
Feb 28, 2020	126.94	130.57	124.08	130.38	281,100	+0.36(+0.28%)
Feb 27, 2020	128.20	131.62	122.42	130.02	309,218	+0.26(+0.20%)
Feb 26, 2020	130.20	133.16	125.30	129.76	224,228	-0.49(-0.38%)
Feb 25, 2020	136.65	137.28	128.85	130.25	107,127	-5.58(-4.11%)
Feb 24, 2020	139.13	140.00	134.01	135.83	90,807	-6.07(-4.28%)
Feb 21, 2020	145.11	145.59	140.77	141.90	71,000	-3.21(-2.21%)
Feb 20, 2020	144.17	145.25	142.06	145.11	91,176	+0.94(+0.65%)
Feb 19, 2020	142.77	145.55	142.77	144.17	93,428	+2.52(+1.78%)
Feb 18, 2020	141.20	142.71	139.16	141.65	121,597	+0.64(+0.45%)
Feb 14, 2020	139.66	141.62	139.31	141.01	127,300	+1.63(+1.17%)
Feb 13, 2020	142.38	143.76	138.33	139.38	161,298	-4.35(-3.03%)
Feb 12, 2020	142.86	143.95	140.24	143.73	93,177	+0.97(+0.68%)
Feb 11, 2020	144.83	145.29	142.67	142.76	71,475	-1.05(-0.73%)
Feb 10, 2020	144.43	145.17	142.02	143.81	62,548	+0.31(+0.22%)
Feb 07, 2020	142.53	144.99	140.66	143.50	96,300	+0.95(+0.67%)
Feb 06, 2020	144.02	145.00	140.36	142.55	103,878	-0.22(-0.15%)
Feb 05, 2020	141.12	144.75	139.81	142.77	117,561	+2.21(+1.57%)
Feb 04, 2020	142.07	142.22	138.39	140.56	116,441	+0.51(+0.36%)

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.