Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	265.61	267.88	261.18	262.73	1,448,860	-3.52(-1.32%)
Apr 29, 2020	262.83	267.73	260.67	266.26	1,162,884	+6.93(+2.67%)
Apr 28, 2020	266.17	269.71	258.81	259.32	1,026,969	-5.38(-2.03%)
Apr 27, 2020	260.42	265.92	258.26	264.70	966,510	+7.96(+3.10%)
Apr 24, 2020	253.35	257.89	249.85	256.74	1,098,617	+5.45(+2.17%)
Apr 23, 2020	256.13	260.77	250.24	251.29	1,344,488	-5.64(-2.19%)
Apr 22, 2020	248.22	258.94	245.40	256.93	1,292,463	+14.31(+5.90%)
Apr 21, 2020	252.67	254.04	239.96	242.62	1,566,846	-14.46(-5.62%)
Apr 20, 2020	253.66	260.89	253.50	257.07	1,332,340	-1.32(-0.51%)
Apr 17, 2020	257.79	260.32	252.22	258.40	1,461,948	+7.71(+3.08%)
Apr 16, 2020	249.43	252.66	245.23	250.69	1,116,307	+5.34(+2.17%)
Apr 15, 2020	250.21	250.72	244.15	245.35	1,231,043	-9.11(-3.58%)
Apr 14, 2020	250.43	255.47	246.03	254.47	1,866,877	+10.94(+4.49%)
Apr 13, 2020	244.13	246.14	238.15	243.53	1,333,842	-1.96(-0.80%)
Apr 09, 2020	240.34	248.25	239.42	245.49	1,691,160	+6.52(+2.73%)
Apr 08, 2020	234.62	240.84	233.57	238.96	1,258,908	+6.00(+2.57%)
Apr 07, 2020	240.60	241.93	232.25	232.97	1,508,931	-0.35(-0.15%)
Apr 06, 2020	225.16	234.84	220.73	233.32	2,609,496	+21.11(+9.95%)
Apr 03, 2020	217.51	218.84	210.66	212.20	1,599,102	-6.64(-3.03%)
Apr 02, 2020	209.98	221.87	209.44	218.84	1,630,643	+6.90(+3.26%)
Apr 01, 2020	217.70	222.37	209.95	211.94	1,694,991	-11.54(-5.17%)
Mar 31, 2020	229.60	231.67	223.12	223.48	1,747,884	-7.82(-3.38%)
Mar 30, 2020	230.28	233.63	226.62	231.31	1,359,609	+8.12(+3.64%)
Mar 27, 2020	233.20	240.53	220.26	223.18	2,206,201	-18.17(-7.53%)
Mar 26, 2020	227.91	242.60	222.04	241.35	2,311,278	+15.36(+6.80%)
Mar 25, 2020	223.27	233.92	217.21	225.99	2,578,078	-1.20(-0.53%)
Mar 24, 2020	200.32	228.89	198.55	227.20	3,426,703	+37.99(+20.08%)
Mar 23, 2020	196.61	196.61	182.36	189.20	3,514,812	-6.92(-3.53%)
Mar 20, 2020	211.56	213.01	193.74	196.12	3,970,894	-13.65(-6.51%)
Mar 19, 2020	218.00	218.62	204.56	209.77	2,409,075	-8.92(-4.08%)
Mar 18, 2020	219.64	225.69	208.98	218.69	2,163,831	-13.70(-5.90%)
Mar 17, 2020	222.04	233.96	210.06	232.39	2,985,761	+15.29(+7.04%)
Mar 16, 2020	225.43	238.05	216.08	217.10	2,719,686	-36.75(-14.48%)
Mar 13, 2020	242.92	254.00	228.34	253.85	2,469,150	+22.65(+9.80%)
Mar 12, 2020	238.15	250.67	229.28	231.20	3,530,176	-22.52(-8.88%)
Mar 11, 2020	256.44	258.75	248.82	253.72	1,902,555	-8.30(-3.17%)
Mar 10, 2020	262.46	262.46	250.66	262.02	2,615,626	+9.35(+3.70%)
Mar 09, 2020	250.94	261.60	242.92	252.67	2,200,909	-15.68(-5.84%)
Mar 06, 2020	268.62	273.83	260.54	268.36	1,969,701	-10.69(-3.83%)
Mar 05, 2020	268.32	282.00	267.35	279.04	2,489,161	+1.58(+0.57%)
Mar 04, 2020	266.45	278.40	262.86	277.46	2,625,506	+16.82(+6.45%)
Mar 03, 2020	273.00	276.60	256.70	260.64	2,073,864	-12.57(-4.60%)
Mar 02, 2020	259.16	273.36	256.26	273.21	2,593,511	+14.89(+5.77%)
Feb 28, 2020	251.66	258.58	248.35	258.32	2,983,933	-2.84(-1.09%)
Feb 27, 2020	266.49	270.70	260.80	261.16	2,311,295	-11.00(-4.04%)
Feb 26, 2020	278.17	282.69	270.77	272.15	2,520,618	-4.58(-1.65%)
Feb 25, 2020	289.12	293.10	275.54	276.73	3,530,575	-1.58(-0.57%)
Feb 24, 2020	280.27	284.41	270.13	278.32	2,053,729	-10.82(-3.74%)
Feb 21, 2020	292.08	295.38	287.00	289.14	1,207,920	-3.57(-1.22%)
Feb 20, 2020	295.77	297.52	289.06	292.71	927,176	-4.25(-1.43%)
Feb 19, 2020	296.85	298.20	295.77	296.95	814,672	+1.98(+0.67%)
Feb 18, 2020	295.34	296.19	293.46	294.97	914,141	-0.70(-0.24%)
Feb 14, 2020	290.10	295.81	289.03	295.67	880,236	+6.27(+2.17%)
Feb 13, 2020	288.87	292.04	288.44	289.40	742,261	-0.79(-0.27%)
Feb 12, 2020	288.59	290.40	286.28	290.19	815,410	+1.68(+0.58%)
Feb 11, 2020	291.40	291.46	288.10	288.51	929,888	-0.80(-0.28%)
Feb 10, 2020	286.69	289.58	285.76	289.31	1,173,061	+2.94(+1.03%)
Feb 07, 2020	284.87	287.39	282.85	286.36	948,469	+0.49(+0.17%)
Feb 06, 2020	283.58	285.99	281.60	285.88	1,029,865	+4.27(+1.52%)
Feb 05, 2020	290.36	290.36	278.50	281.60	1,091,639	-1.08(-0.38%)
Feb 04, 2020	279.02	284.50	276.39	282.68	1,384,929	+7.89(+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.