Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	232.48	232.48	229.49	231.16	133,353	-0.07(-0.03%)
Apr 29, 2020	226.81	232.22	226.19	231.22	167,085	+9.15(+4.12%)
Apr 28, 2020	228.48	228.59	221.82	222.08	164,636	-3.64(-1.61%)
Apr 27, 2020	226.75	227.03	224.84	225.72	102,726	+1.59(+0.71%)
Apr 24, 2020	220.63	224.23	219.04	224.13	240,709	+4.24(+1.93%)
Apr 23, 2020	221.69	223.78	219.53	219.89	212,135	-1.28(-0.58%)
Apr 22, 2020	217.82	222.24	217.40	221.17	267,057	+8.61(+4.05%)
Apr 21, 2020	219.01	219.47	211.23	212.56	127,745	-9.73(-4.38%)
Apr 20, 2020	222.28	225.58	222.17	222.29	103,378	-3.03(-1.34%)
Apr 17, 2020	226.64	226.64	222.20	225.31	191,858	+2.59(+1.16%)
Apr 16, 2020	222.53	223.45	219.50	222.73	111,522	+2.82(+1.28%)
Apr 15, 2020	219.07	221.38	217.32	219.91	180,200	-3.28(-1.47%)
Apr 14, 2020	218.59	223.68	217.91	223.18	161,746	+8.92(+4.16%)
Apr 13, 2020	212.20	214.26	209.68	214.26	159,587	+1.22(+0.57%)
Apr 09, 2020	215.51	216.12	211.29	213.04	177,567	+0.18(+0.08%)
Apr 08, 2020	209.56	213.38	208.04	212.86	203,123	+5.80(+2.80%)
Apr 07, 2020	215.52	215.52	206.94	207.06	237,534	-1.13(-0.55%)
Apr 06, 2020	200.92	209.36	199.46	208.20	192,114	+15.53(+8.06%)
Apr 03, 2020	194.82	196.99	190.50	192.67	119,898	-3.04(-1.55%)
Apr 02, 2020	191.19	196.02	190.50	195.71	160,539	+3.38(+1.76%)
Apr 01, 2020	194.61	198.56	190.68	192.32	220,180	-9.34(-4.63%)
Mar 31, 2020	204.57	208.42	200.43	201.66	179,772	-2.83(-1.38%)
Mar 30, 2020	198.34	205.02	198.32	204.50	149,827	+8.11(+4.13%)
Mar 27, 2020	199.05	202.38	196.12	196.39	177,466	-8.47(-4.13%)
Mar 26, 2020	194.92	205.49	194.92	204.85	385,309	+12.00(+6.22%)
Mar 25, 2020	196.26	202.10	190.70	192.85	226,963	-1.89(-0.97%)
Mar 24, 2020	189.14	195.18	187.97	194.74	232,115	+16.42(+9.21%)
Mar 23, 2020	178.13	182.08	172.28	178.33	317,155	-0.51(-0.29%)
Mar 20, 2020	190.47	192.11	178.69	178.84	225,318	-7.41(-3.98%)
Mar 19, 2020	182.21	192.34	178.83	186.25	340,453	+1.80(+0.98%)
Mar 18, 2020	178.45	187.27	174.48	184.45	481,499	-6.39(-3.35%)
Mar 17, 2020	183.05	192.93	176.74	190.84	283,510	+12.21(+6.84%)
Mar 16, 2020	182.04	194.47	178.08	178.63	291,285	-28.18(-13.62%)
Mar 13, 2020	198.10	207.25	187.96	206.81	398,961	+20.99(+11.29%)
Mar 12, 2020	191.52	201.48	184.29	185.82	489,326	-20.46(-9.92%)
Mar 11, 2020	211.54	212.24	203.65	206.27	441,145	-10.57(-4.87%)
Mar 10, 2020	212.81	216.84	205.48	216.84	330,701	+12.52(+6.12%)
Mar 09, 2020	203.67	213.09	198.19	204.33	502,928	-16.55(-7.49%)
Mar 06, 2020	218.68	222.11	215.21	220.87	187,172	-5.26(-2.33%)
Mar 05, 2020	227.20	231.61	224.77	226.13	171,788	-7.35(-3.15%)
Mar 04, 2020	228.97	233.66	226.10	233.49	166,783	+8.98(+4.00%)
Mar 03, 2020	234.48	236.14	222.17	224.51	466,413	-8.39(-3.60%)
Mar 02, 2020	225.29	233.01	221.10	232.90	229,937	+10.50(+4.72%)
Feb 28, 2020	211.15	223.02	210.60	222.40	592,033	+2.94(+1.34%)
Feb 27, 2020	224.40	229.05	219.46	219.46	514,839	-12.62(-5.44%)
Feb 26, 2020	231.66	236.74	230.43	232.08	262,196	+1.18(+0.51%)
Feb 25, 2020	239.59	240.24	230.02	230.90	679,009	-6.39(-2.69%)
Feb 24, 2020	236.54	240.46	233.66	237.29	439,046	-10.47(-4.23%)
Feb 21, 2020	252.55	252.55	246.58	247.76	274,858	-6.01(-2.37%)
Feb 20, 2020	255.94	256.47	250.49	253.76	134,587	-2.69(-1.05%)
Feb 19, 2020	255.35	256.82	255.28	256.46	102,409	+2.57(+1.01%)
Feb 18, 2020	252.51	254.08	252.20	253.89	76,965	-0.65(-0.25%)
Feb 14, 2020	254.11	254.91	253.27	254.54	76,598	+0.85(+0.33%)
Feb 13, 2020	252.56	254.94	252.19	253.70	114,878	-0.82(-0.32%)
Feb 12, 2020	253.42	254.57	252.23	254.51	215,600	+2.73(+1.09%)
Feb 11, 2020	254.25	254.43	250.93	251.78	131,211	-0.65(-0.26%)
Feb 10, 2020	247.78	252.43	247.51	252.43	67,997	+3.41(+1.37%)
Feb 07, 2020	249.77	250.88	248.28	249.02	88,398	-1.89(-0.75%)
Feb 06, 2020	249.23	250.90	248.22	250.90	111,907	+2.69(+1.08%)
Feb 05, 2020	251.01	251.01	246.68	248.21	149,253	+1.09(+0.44%)
Feb 04, 2020	244.92	247.12	243.96	247.12	87,051	+5.56(+2.30%)

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.