Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	117.52	117.99	111.67	112.37	139,551	-4.18(-3.59%)
Apr 29, 2020	114.63	116.66	114.02	116.55	159,267	+4.83(+4.32%)
Apr 28, 2020	112.61	114.11	111.23	111.72	111,288	+1.36(+1.23%)
Apr 27, 2020	109.46	110.54	108.19	110.36	156,481	+0.81(+0.74%)
Apr 24, 2020	111.04	111.30	108.63	109.55	153,200	+0.44(+0.40%)
Apr 23, 2020	109.98	111.48	108.56	109.11	127,762	+1.03(+0.95%)
Apr 22, 2020	108.65	109.88	107.50	108.08	145,664	+5.08(+4.93%)
Apr 21, 2020	105.17	105.80	101.30	103.00	236,648	-5.33(-4.92%)
Apr 20, 2020	106.55	110.37	106.52	108.33	145,550	-0.48(-0.44%)
Apr 17, 2020	108.85	109.45	107.61	108.81	152,500	+2.56(+2.41%)
Apr 16, 2020	108.82	108.82	105.17	106.25	144,917	+1.06(+1.01%)
Apr 15, 2020	105.72	106.13	103.27	105.19	156,434	-4.39(-4.01%)
Apr 14, 2020	112.38	112.47	109.23	109.58	152,548	-1.98(-1.77%)
Apr 13, 2020	113.31	113.36	110.37	111.56	139,432	+0.00(+0.00%)
Apr 09, 2020	116.21	116.82	110.52	111.56	293,200	-2.39(-2.10%)
Apr 08, 2020	113.00	114.08	110.36	113.95	239,367	+0.89(+0.79%)
Apr 07, 2020	118.00	118.00	111.87	113.06	205,662	-1.53(-1.34%)
Apr 06, 2020	114.74	114.88	112.24	114.59	168,936	+2.38(+2.12%)
Apr 03, 2020	114.20	115.54	109.39	112.21	183,100	-1.99(-1.74%)
Apr 02, 2020	107.50	117.83	107.50	114.20	409,745	+13.27(+13.15%)
Apr 01, 2020	100.01	102.97	99.12	100.93	209,608	-2.54(-2.45%)
Mar 31, 2020	102.41	105.46	102.41	103.47	161,076	+3.84(+3.85%)
Mar 30, 2020	96.48	99.86	96.14	99.63	191,930	+3.56(+3.71%)
Mar 27, 2020	96.95	97.42	95.10	96.07	151,800	-3.19(-3.21%)
Mar 26, 2020	97.47	100.86	96.02	99.26	225,898	+1.12(+1.14%)
Mar 25, 2020	97.29	101.01	95.04	98.14	219,076	+3.80(+4.03%)
Mar 24, 2020	93.35	95.12	92.01	94.34	181,802	+5.36(+6.02%)
Mar 23, 2020	85.88	89.36	85.36	88.98	152,589	+3.14(+3.66%)
Mar 20, 2020	89.23	91.03	85.16	85.84	171,900	-2.55(-2.88%)
Mar 19, 2020	84.40	92.67	81.50	88.39	313,851	+3.28(+3.85%)
Mar 18, 2020	86.94	87.30	81.11	85.11	229,246	-7.84(-8.43%)
Mar 17, 2020	92.92	94.08	88.81	92.95	259,654	+1.99(+2.19%)
Mar 16, 2020	93.00	98.59	90.96	90.96	244,433	-12.77(-12.31%)
Mar 13, 2020	103.62	103.92	96.75	103.73	258,700	+8.93(+9.42%)
Mar 12, 2020	99.95	99.95	92.33	94.80	187,437	-11.47(-10.79%)
Mar 11, 2020	109.73	110.54	105.10	106.27	321,657	-8.78(-7.63%)
Mar 10, 2020	119.00	119.50	111.88	115.05	729,679	+4.93(+4.48%)
Mar 09, 2020	110.51	114.77	108.00	110.12	473,520	-19.60(-15.11%)
Mar 06, 2020	134.53	135.21	128.90	129.72	366,100	-9.39(-6.75%)
Mar 05, 2020	139.04	140.72	137.90	139.11	220,740	-0.57(-0.41%)
Mar 04, 2020	140.27	141.87	138.24	139.68	225,384	+0.44(+0.32%)
Mar 03, 2020	143.24	144.11	138.28	139.24	205,701	-4.14(-2.89%)
Mar 02, 2020	141.14	143.69	139.32	143.38	219,070	+5.05(+3.65%)
Feb 28, 2020	135.22	138.80	134.89	138.33	187,700	-1.19(-0.85%)
Feb 27, 2020	141.99	143.50	139.15	139.52	147,544	-4.31(-3.00%)
Feb 26, 2020	145.81	147.08	143.50	143.83	165,717	-0.61(-0.42%)
Feb 25, 2020	148.74	149.11	143.63	144.44	206,421	-4.38(-2.94%)
Feb 24, 2020	149.66	150.28	148.28	148.82	164,532	-6.88(-4.42%)
Feb 21, 2020	157.22	157.57	155.70	155.70	159,200	-2.45(-1.55%)
Feb 20, 2020	157.34	158.45	157.00	158.15	317,059	+0.67(+0.43%)
Feb 19, 2020	156.85	157.85	156.00	157.48	144,096	+2.38(+1.53%)
Feb 18, 2020	154.99	156.19	154.36	155.10	121,780	-3.44(-2.17%)
Feb 14, 2020	159.92	160.58	157.73	158.54	53,400	-1.37(-0.86%)
Feb 13, 2020	160.00	160.77	158.93	159.91	127,386	-2.59(-1.59%)
Feb 12, 2020	161.70	162.89	160.96	162.50	138,580	+3.49(+2.19%)
Feb 11, 2020	159.92	160.49	158.37	159.01	94,118	+2.28(+1.45%)
Feb 10, 2020	156.69	158.02	155.53	156.73	55,110	+0.69(+0.44%)
Feb 07, 2020	157.67	157.67	155.24	156.04	66,900	-3.68(-2.30%)
Feb 06, 2020	160.26	160.56	158.76	159.72	169,425	+1.22(+0.77%)
Feb 05, 2020	157.55	158.65	157.14	158.50	205,011	+6.00(+3.93%)
Feb 04, 2020	152.33	154.04	152.10	152.50	186,867	+3.05(+2.04%)

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.