Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	144.63	144.63	140.81	140.81	319,377	-5.49(-3.75%)
Apr 29, 2020	147.25	148.39	145.06	146.30	179,601	+2.48(+1.72%)
Apr 28, 2020	147.05	148.78	143.33	143.82	362,539	+0.46(+0.32%)
Apr 27, 2020	137.14	144.39	137.14	143.36	321,334	+7.25(+5.33%)
Apr 24, 2020	141.39	141.39	134.77	136.10	517,215	-3.14(-2.26%)
Apr 23, 2020	144.83	144.83	139.22	139.25	403,077	-3.95(-2.76%)
Apr 22, 2020	146.14	146.37	141.27	143.20	329,392	+0.15(+0.10%)
Apr 21, 2020	145.16	146.61	142.35	143.06	405,283	-4.94(-3.34%)
Apr 20, 2020	149.66	150.41	146.44	148.00	262,396	-3.69(-2.44%)
Apr 17, 2020	155.55	155.55	149.73	151.69	355,352	+0.69(+0.46%)
Apr 16, 2020	153.08	153.69	148.95	151.00	338,309	-2.44(-1.59%)
Apr 15, 2020	154.50	156.01	152.50	153.44	393,386	-4.75(-3.01%)
Apr 14, 2020	158.65	161.01	155.06	158.19	387,055	+2.67(+1.72%)
Apr 13, 2020	158.02	158.98	154.10	155.52	268,420	-3.36(-2.11%)
Apr 09, 2020	155.62	161.25	154.31	158.87	299,462	+5.54(+3.62%)
Apr 08, 2020	150.33	154.73	146.12	153.33	325,562	+3.99(+2.67%)
Apr 07, 2020	150.02	156.59	148.56	149.34	527,461	+3.90(+2.68%)
Apr 06, 2020	143.19	147.62	140.60	145.44	388,464	+8.89(+6.51%)
Apr 03, 2020	140.95	141.93	134.91	136.55	466,821	-5.20(-3.67%)
Apr 02, 2020	140.18	146.56	140.18	141.75	526,546	+0.46(+0.33%)
Apr 01, 2020	138.95	143.87	137.47	141.28	625,414	-2.72(-1.89%)
Mar 31, 2020	145.15	146.71	141.12	144.00	660,214	-2.69(-1.83%)
Mar 30, 2020	144.32	147.13	139.34	146.69	481,566	+2.80(+1.94%)
Mar 27, 2020	138.59	150.20	135.47	143.90	831,402	+0.27(+0.19%)
Mar 26, 2020	132.60	143.63	131.01	143.63	628,135	+12.59(+9.60%)
Mar 25, 2020	132.48	136.69	124.70	131.04	619,376	-0.98(-0.75%)
Mar 24, 2020	132.84	137.42	129.34	132.03	562,062	+4.76(+3.74%)
Mar 23, 2020	124.84	129.59	115.91	127.27	863,052	+2.58(+2.07%)
Mar 20, 2020	120.50	130.36	116.44	124.70	636,254	+4.04(+3.35%)
Mar 19, 2020	114.22	125.43	109.24	120.66	699,052	+5.21(+4.51%)
Mar 18, 2020	130.52	132.22	109.89	115.45	701,544	-23.11(-16.68%)
Mar 17, 2020	134.88	139.47	129.83	138.56	495,140	+6.79(+5.15%)
Mar 16, 2020	137.26	139.43	131.26	131.76	439,572	-17.79(-11.90%)
Mar 13, 2020	146.73	149.87	138.47	149.56	646,208	+10.02(+7.18%)
Mar 12, 2020	140.72	147.96	137.17	139.54	731,669	-10.53(-7.02%)
Mar 11, 2020	153.40	155.50	148.97	150.07	392,289	-8.07(-5.11%)
Mar 10, 2020	160.71	161.94	151.57	158.14	476,779	+2.14(+1.37%)
Mar 09, 2020	158.77	159.81	151.87	156.01	449,882	-12.73(-7.54%)
Mar 06, 2020	163.49	168.88	161.12	168.74	431,393	-0.39(-0.23%)
Mar 05, 2020	172.41	172.93	168.02	169.12	442,909	-7.66(-4.33%)
Mar 04, 2020	172.08	177.10	170.36	176.78	274,356	+7.09(+4.18%)
Mar 03, 2020	174.25	176.79	169.03	169.69	348,942	-5.12(-2.93%)
Mar 02, 2020	164.39	175.15	164.39	174.81	519,494	+10.84(+6.61%)
Feb 28, 2020	168.47	169.21	162.36	163.96	633,736	-8.61(-4.99%)
Feb 27, 2020	179.37	180.66	172.52	172.58	262,520	-8.71(-4.80%)
Feb 26, 2020	182.35	184.71	180.18	181.28	252,312	+0.19(+0.11%)
Feb 25, 2020	185.46	185.60	180.90	181.09	248,720	-4.27(-2.30%)
Feb 24, 2020	187.48	189.51	184.80	185.36	346,962	-5.44(-2.85%)
Feb 21, 2020	188.92	191.27	188.74	190.80	261,060	+1.46(+0.77%)
Feb 20, 2020	190.97	190.97	187.53	189.34	216,491	-1.91(-1.00%)
Feb 19, 2020	191.55	192.08	189.26	191.25	249,338	+0.25(+0.13%)
Feb 18, 2020	190.39	191.26	188.87	191.00	186,486	+0.31(+0.16%)
Feb 14, 2020	193.34	193.34	190.45	190.69	253,057	-2.57(-1.33%)
Feb 13, 2020	190.92	193.71	190.63	193.26	166,185	+2.09(+1.09%)
Feb 12, 2020	195.03	195.03	190.59	191.18	306,220	-3.37(-1.73%)
Feb 11, 2020	192.45	194.79	190.43	194.54	286,265	+2.66(+1.38%)
Feb 10, 2020	190.51	192.38	188.69	191.89	257,118	+1.64(+0.86%)
Feb 07, 2020	188.62	192.54	188.62	190.25	243,912	+1.33(+0.70%)
Feb 06, 2020	187.72	190.87	187.45	188.92	401,551	+2.20(+1.18%)
Feb 05, 2020	182.70	191.44	181.94	186.72	510,695	+0.23(+0.12%)
Feb 04, 2020	186.06	188.21	185.55	186.49	261,709	+2.15(+1.16%)

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.