Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	147.73	149.60	143.08	147.84	2,594,117	+1.18(+0.80%)
Apr 29, 2020	146.69	150.31	143.99	146.66	2,619,433	+9.73(+7.11%)
Apr 28, 2020	137.21	139.64	135.38	136.92	1,805,941	+4.44(+3.35%)
Apr 27, 2020	127.36	133.60	126.51	132.48	1,168,335	+6.31(+5.00%)
Apr 24, 2020	125.41	127.19	122.18	126.17	1,125,829	+2.34(+1.89%)
Apr 23, 2020	125.84	128.48	123.36	123.83	1,038,073	-0.14(-0.11%)
Apr 22, 2020	126.28	126.56	122.87	123.97	1,067,022	+2.04(+1.67%)
Apr 21, 2020	121.41	123.69	120.49	121.94	1,222,320	-3.69(-2.94%)
Apr 20, 2020	125.35	128.39	122.75	125.63	1,651,943	-3.96(-3.05%)
Apr 17, 2020	123.37	130.57	122.75	129.59	1,836,130	+11.78(+10.00%)
Apr 16, 2020	122.93	123.59	115.30	117.80	3,318,209	-4.67(-3.82%)
Apr 15, 2020	124.60	127.19	121.78	122.48	2,495,335	-10.39(-7.82%)
Apr 14, 2020	133.46	135.32	130.53	132.87	986,346	+2.99(+2.30%)
Apr 13, 2020	133.18	134.57	127.16	129.88	1,170,464	-5.85(-4.31%)
Apr 09, 2020	135.82	139.15	132.24	135.73	1,548,843	+3.53(+2.67%)
Apr 08, 2020	125.38	133.32	125.12	132.19	1,303,139	+8.44(+6.82%)
Apr 07, 2020	129.32	134.16	123.68	123.75	1,914,857	+1.49(+1.22%)
Apr 06, 2020	118.30	123.05	115.39	122.26	1,469,052	+13.99(+12.92%)
Apr 03, 2020	110.71	112.33	106.60	108.28	1,296,960	-2.83(-2.55%)
Apr 02, 2020	108.26	117.23	107.62	111.11	1,561,949	+2.57(+2.37%)
Apr 01, 2020	112.96	114.52	106.40	108.54	2,497,678	-12.75(-10.51%)
Mar 31, 2020	120.74	126.42	118.88	121.29	2,695,810	-0.58(-0.48%)
Mar 30, 2020	115.22	122.91	111.96	121.87	1,890,667	+8.48(+7.48%)
Mar 27, 2020	117.22	117.94	110.43	113.39	2,565,362	-8.67(-7.10%)
Mar 26, 2020	120.53	124.12	115.05	122.06	2,387,950	+3.76(+3.18%)
Mar 25, 2020	110.93	126.21	105.88	118.30	3,040,797	+10.28(+9.52%)
Mar 24, 2020	98.59	108.72	97.64	108.02	2,062,497	+16.80(+18.42%)
Mar 23, 2020	94.20	95.94	87.43	91.21	1,793,027	-4.55(-4.75%)
Mar 20, 2020	100.77	110.17	95.08	95.77	2,555,094	-1.68(-1.73%)
Mar 19, 2020	94.44	99.57	88.05	97.45	2,005,032	+1.63(+1.70%)
Mar 18, 2020	105.76	109.72	86.95	95.82	2,476,779	-19.19(-16.69%)
Mar 17, 2020	111.91	116.08	102.87	115.02	2,303,182	+4.92(+4.47%)
Mar 16, 2020	118.74	119.97	109.55	110.10	2,527,450	-21.09(-16.08%)
Mar 13, 2020	130.23	133.23	120.27	131.19	3,023,245	+9.28(+7.61%)
Mar 12, 2020	127.32	128.89	117.98	121.92	2,793,434	-16.14(-11.69%)
Mar 11, 2020	144.25	145.08	135.00	138.06	2,044,847	-11.60(-7.75%)
Mar 10, 2020	142.82	149.66	136.61	149.66	2,565,083	+12.71(+9.28%)
Mar 09, 2020	140.24	142.46	129.41	136.95	3,210,903	-17.31(-11.22%)
Mar 06, 2020	161.93	163.07	152.84	154.26	3,568,084	-12.57(-7.54%)
Mar 05, 2020	174.76	176.16	165.92	166.83	2,053,005	-15.08(-8.29%)
Mar 04, 2020	177.26	182.30	175.07	181.91	1,695,211	+7.53(+4.32%)
Mar 03, 2020	179.52	185.88	173.73	174.38	1,266,344	-5.68(-3.16%)
Mar 02, 2020	174.09	180.47	170.86	180.06	1,200,031	+7.31(+4.23%)
Feb 28, 2020	167.47	172.75	164.83	172.75	2,139,567	-1.07(-0.61%)
Feb 27, 2020	172.89	180.54	169.91	173.82	1,841,968	-3.51(-1.98%)
Feb 26, 2020	183.65	184.76	177.05	177.33	2,425,937	-4.50(-2.47%)
Feb 25, 2020	190.76	191.50	181.31	181.83	1,399,119	-8.07(-4.25%)
Feb 24, 2020	193.72	194.51	188.39	189.90	1,384,918	-11.30(-5.62%)
Feb 21, 2020	199.89	201.27	197.97	201.20	750,944	-0.07(-0.04%)
Feb 20, 2020	197.49	201.89	197.15	201.28	1,011,961	+3.27(+1.65%)
Feb 19, 2020	197.43	198.92	196.91	198.00	967,827	+1.12(+0.57%)
Feb 18, 2020	196.97	197.60	194.71	196.88	855,895	-1.18(-0.59%)
Feb 14, 2020	199.27	199.46	196.90	198.06	572,326	-1.11(-0.56%)
Feb 13, 2020	198.45	200.39	197.74	199.17	615,629	-0.82(-0.41%)
Feb 12, 2020	200.54	201.39	199.44	200.00	726,894	+1.55(+0.78%)
Feb 11, 2020	197.57	199.78	196.85	198.44	627,574	+2.62(+1.34%)
Feb 10, 2020	193.11	195.98	192.84	195.83	536,701	+1.52(+0.78%)
Feb 07, 2020	194.41	195.60	193.25	194.30	1,013,203	-1.90(-0.97%)
Feb 06, 2020	196.46	196.51	193.34	196.20	1,034,319	+0.27(+0.14%)
Feb 05, 2020	195.04	196.24	192.91	195.93	1,017,674	+4.02(+2.10%)
Feb 04, 2020	188.29	193.18	188.29	191.91	1,247,849	+7.44(+4.03%)

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.