Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	108.58	109.45	106.02	107.30	18,777,092	-4.07(-3.65%)
Apr 29, 2020	109.08	111.82	107.71	111.37	20,289,542	+5.99(+5.69%)
Apr 28, 2020	107.94	109.20	105.15	105.38	16,631,412	+0.15(+0.14%)
Apr 27, 2020	101.20	105.69	100.81	105.23	15,636,818	+4.83(+4.81%)
Apr 24, 2020	100.98	101.12	98.74	100.40	13,728,538	+0.19(+0.19%)
Apr 23, 2020	99.86	101.73	98.68	100.21	17,264,390	+0.01(+0.01%)
Apr 22, 2020	101.00	101.83	100.10	100.20	11,573,953	+0.45(+0.45%)
Apr 21, 2020	99.23	100.72	98.35	99.75	16,222,709	-1.71(-1.68%)
Apr 20, 2020	102.77	104.04	101.20	101.46	17,142,742	-4.34(-4.10%)
Apr 17, 2020	105.38	105.95	103.53	105.80	18,068,300	+4.57(+4.52%)
Apr 16, 2020	102.72	102.91	100.10	101.22	18,113,784	-1.34(-1.31%)
Apr 15, 2020	103.25	104.06	101.90	102.56	14,257,969	-2.64(-2.51%)
Apr 14, 2020	104.67	106.80	103.09	105.20	20,011,234	+2.51(+2.44%)
Apr 13, 2020	103.89	104.05	98.83	102.69	17,436,530	-0.99(-0.96%)
Apr 09, 2020	107.08	107.14	102.72	103.68	31,733,846	+3.40(+3.39%)
Apr 08, 2020	99.74	101.55	97.88	100.28	22,648,624	-0.17(-0.17%)
Apr 07, 2020	104.04	105.06	99.47	100.45	23,064,882	+1.65(+1.67%)
Apr 06, 2020	96.50	99.41	93.78	98.80	20,560,078	+5.66(+6.07%)
Apr 03, 2020	95.56	96.16	91.98	93.15	14,931,452	-3.07(-3.19%)
Apr 02, 2020	93.46	96.49	93.46	96.21	14,040,623	+2.03(+2.16%)
Apr 01, 2020	92.77	96.64	91.84	94.18	18,439,930	-1.67(-1.74%)
Mar 31, 2020	99.44	102.35	95.41	95.84	21,718,958	-3.18(-3.21%)
Mar 30, 2020	95.25	99.67	91.38	99.02	23,296,528	+3.37(+3.53%)
Mar 27, 2020	99.66	100.70	94.79	95.65	30,832,794	-8.89(-8.50%)
Mar 26, 2020	100.04	106.89	100.01	104.53	24,720,184	+4.59(+4.60%)
Mar 25, 2020	99.87	105.09	94.76	99.94	28,748,176	+2.59(+2.66%)
Mar 24, 2020	91.61	98.39	91.08	97.35	32,769,782	+12.26(+14.41%)
Mar 23, 2020	83.83	86.60	80.46	85.09	32,483,578	-0.22(-0.26%)
Mar 20, 2020	95.24	96.23	85.17	85.31	32,209,770	-8.88(-9.43%)
Mar 19, 2020	87.31	96.64	84.44	94.19	31,100,066	+6.08(+6.90%)
Mar 18, 2020	86.90	88.64	78.45	88.11	43,920,944	-4.69(-5.06%)
Mar 17, 2020	95.05	96.70	90.44	92.80	27,728,398	-1.47(-1.56%)
Mar 16, 2020	91.08	97.51	89.30	94.27	35,645,536	-7.45(-7.33%)
Mar 13, 2020	99.99	102.06	91.53	101.72	41,283,076	+12.90(+14.52%)
Mar 12, 2020	96.86	99.22	88.82	88.82	40,685,132	-15.86(-15.15%)
Mar 11, 2020	107.57	108.05	102.06	104.68	24,980,436	-5.90(-5.34%)
Mar 10, 2020	107.25	110.71	101.63	110.59	24,257,352	+7.05(+6.81%)
Mar 09, 2020	107.84	109.57	103.46	103.53	26,422,092	-10.83(-9.47%)
Mar 06, 2020	109.89	114.96	109.46	114.37	23,080,224	+1.28(+1.13%)
Mar 05, 2020	115.94	116.05	111.23	113.09	22,558,126	-5.16(-4.36%)
Mar 04, 2020	118.03	118.31	114.58	118.25	13,939,787	+2.71(+2.34%)
Mar 03, 2020	120.20	120.83	114.25	115.54	19,670,906	-3.50(-2.94%)
Mar 02, 2020	118.20	119.04	115.12	119.04	21,936,602	+2.31(+1.98%)
Feb 28, 2020	113.61	117.38	112.32	116.73	35,733,448	-0.39(-0.33%)
Feb 27, 2020	118.87	121.94	117.00	117.12	31,036,606	-5.28(-4.31%)
Feb 26, 2020	125.13	127.36	121.17	122.39	31,441,858	-4.79(-3.77%)
Feb 25, 2020	132.70	132.89	126.98	127.19	21,137,706	-4.78(-3.62%)
Feb 24, 2020	131.86	133.39	130.18	131.97	19,466,728	-5.91(-4.29%)
Feb 21, 2020	138.76	138.78	137.50	137.88	7,786,738	-1.39(-1.00%)
Feb 20, 2020	140.52	140.52	137.76	139.27	6,026,346	-0.92(-0.66%)
Feb 19, 2020	138.54	140.76	138.14	140.19	7,131,590	+2.14(+1.55%)
Feb 18, 2020	137.93	138.57	137.02	138.05	8,280,552	-0.40(-0.29%)
Feb 14, 2020	140.00	140.17	138.04	138.45	9,182,360	-1.35(-0.96%)
Feb 13, 2020	140.06	140.79	139.72	139.80	7,599,530	-0.94(-0.67%)
Feb 12, 2020	140.23	141.11	139.77	140.74	8,225,007	+0.94(+0.67%)
Feb 11, 2020	141.73	141.87	139.36	139.80	10,871,211	-1.68(-1.19%)
Feb 10, 2020	139.93	141.47	139.36	141.47	8,212,617	+1.56(+1.11%)
Feb 07, 2020	140.78	140.88	139.02	139.92	11,035,160	-1.67(-1.18%)
Feb 06, 2020	140.81	142.82	140.12	141.58	9,575,206	+1.32(+0.94%)
Feb 05, 2020	145.45	146.15	137.49	140.26	28,037,524	-3.33(-2.32%)
Feb 04, 2020	144.35	144.45	142.13	143.60	23,597,836	+3.38(+2.41%)

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.