Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	109.96	110.18	107.45	107.88	863,118	-2.83(-2.56%)
Apr 29, 2020	107.82	111.00	106.73	110.71	1,552,838	+4.38(+4.12%)
Apr 28, 2020	108.39	108.71	105.98	106.33	972,733	-0.26(-0.25%)
Apr 27, 2020	106.68	107.75	106.41	106.59	730,636	+1.46(+1.39%)
Apr 24, 2020	104.68	106.31	103.67	105.13	925,428	+1.44(+1.38%)
Apr 23, 2020	104.58	105.61	103.35	103.70	1,251,974	-1.30(-1.23%)
Apr 22, 2020	104.66	105.76	103.52	104.99	1,026,909	+2.48(+2.42%)
Apr 21, 2020	106.56	107.12	99.89	102.51	2,487,345	-6.28(-5.77%)
Apr 20, 2020	109.57	111.97	108.33	108.78	2,096,605	-3.17(-2.83%)
Apr 17, 2020	112.93	113.61	110.27	111.95	1,751,254	+0.97(+0.87%)
Apr 16, 2020	110.93	114.12	109.99	110.98	2,085,122	+1.44(+1.32%)
Apr 15, 2020	108.14	111.06	108.14	109.54	1,903,292	-2.07(-1.85%)
Apr 14, 2020	109.18	112.38	107.98	111.61	2,383,224	+5.03(+4.72%)
Apr 13, 2020	106.87	108.19	104.81	106.58	2,712,328	-1.23(-1.14%)
Apr 09, 2020	108.28	110.45	106.50	107.81	1,281,287	+0.80(+0.74%)
Apr 08, 2020	102.45	107.86	101.80	107.01	2,029,549	+5.67(+5.59%)
Apr 07, 2020	103.59	104.72	100.60	101.34	2,227,932	+0.50(+0.50%)
Apr 06, 2020	100.53	101.30	97.68	100.84	2,223,222	+4.90(+5.10%)
Apr 03, 2020	96.68	98.27	94.11	95.95	1,622,516	-1.01(-1.04%)
Apr 02, 2020	93.98	97.61	92.08	96.96	1,552,700	+1.80(+1.90%)
Apr 01, 2020	95.87	99.06	93.67	95.15	1,773,262	-4.18(-4.21%)
Mar 31, 2020	98.69	102.33	98.44	99.33	1,928,395	+0.48(+0.48%)
Mar 30, 2020	95.53	100.89	95.23	98.86	1,710,674	+3.92(+4.13%)
Mar 27, 2020	98.00	98.60	92.34	94.94	2,554,650	-7.37(-7.20%)
Mar 26, 2020	95.76	104.88	95.64	102.30	2,416,549	+6.99(+7.33%)
Mar 25, 2020	93.51	101.12	91.93	95.32	2,346,266	+3.01(+3.26%)
Mar 24, 2020	93.17	94.98	87.01	92.30	2,046,677	+5.57(+6.42%)
Mar 23, 2020	85.86	89.70	81.43	86.74	2,043,020	+0.02(+0.02%)
Mar 20, 2020	85.18	92.85	83.85	86.72	3,113,978	+4.54(+5.52%)
Mar 19, 2020	75.27	86.69	71.21	82.18	2,910,441	+5.89(+7.72%)
Mar 18, 2020	73.82	76.74	72.04	76.29	2,043,983	-2.32(-2.95%)
Mar 17, 2020	79.90	81.47	70.54	78.61	2,799,740	-0.08(-0.10%)
Mar 16, 2020	79.21	84.91	78.12	78.70	2,209,685	-9.79(-11.07%)
Mar 13, 2020	84.91	88.65	79.62	88.49	2,662,907	+8.23(+10.25%)
Mar 12, 2020	79.35	83.11	79.06	80.26	3,280,140	-6.69(-7.70%)
Mar 11, 2020	90.78	92.04	85.53	86.96	2,227,840	-6.42(-6.88%)
Mar 10, 2020	93.45	93.91	87.11	93.38	2,628,285	+3.60(+4.01%)
Mar 09, 2020	87.98	92.30	86.66	89.78	3,235,447	-6.30(-6.56%)
Mar 06, 2020	96.57	98.05	93.97	96.08	2,380,804	-3.90(-3.90%)
Mar 05, 2020	100.25	101.88	98.66	99.97	2,361,518	-3.03(-2.94%)
Mar 04, 2020	100.47	105.16	99.87	103.00	2,772,281	+4.08(+4.13%)
Mar 03, 2020	100.04	103.68	95.66	98.92	2,944,757	-0.94(-0.94%)
Mar 02, 2020	99.12	100.70	95.70	99.86	4,328,630	+1.00(+1.01%)
Feb 28, 2020	100.59	105.42	95.15	98.86	7,160,091	-12.39(-11.14%)
Feb 27, 2020	114.89	117.33	111.11	111.25	3,704,559	-7.09(-5.99%)
Feb 26, 2020	121.97	123.26	117.52	118.34	1,802,596	-2.27(-1.88%)
Feb 25, 2020	125.54	125.73	119.50	120.61	1,667,026	-3.82(-3.07%)
Feb 24, 2020	125.22	125.85	122.48	124.43	1,776,155	-6.71(-5.12%)
Feb 21, 2020	130.61	131.73	129.73	131.14	1,684,203	-1.91(-1.44%)
Feb 20, 2020	133.16	133.80	129.67	133.05	1,385,410	-0.11(-0.08%)
Feb 19, 2020	132.47	133.84	132.27	133.15	867,810	+1.62(+1.23%)
Feb 18, 2020	131.65	132.23	130.60	131.54	826,933	-1.20(-0.90%)
Feb 14, 2020	130.48	132.86	130.42	132.74	1,693,347	+2.30(+1.77%)
Feb 13, 2020	129.74	130.52	128.33	130.43	1,257,186	+0.12(+0.09%)
Feb 12, 2020	128.94	130.73	128.78	130.32	1,223,385	+2.20(+1.72%)
Feb 11, 2020	130.42	131.06	127.91	128.12	1,633,012	-1.38(-1.06%)
Feb 10, 2020	126.60	129.91	125.92	129.50	1,011,230	+1.31(+1.02%)
Feb 07, 2020	128.51	128.53	126.84	128.18	1,032,953	-1.01(-0.78%)
Feb 06, 2020	128.36	130.20	127.33	129.19	1,876,332	+4.87(+3.92%)
Feb 05, 2020	127.22	128.69	124.07	124.32	1,412,993	-1.67(-1.33%)
Feb 04, 2020	124.39	126.54	123.55	125.99	1,153,566	+3.51(+2.87%)

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.