Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	142.81	144.82	140.44	142.90	248,649	-2.01(-1.38%)
Apr 29, 2020	148.37	149.71	144.31	144.90	223,845	-1.33(-0.91%)
Apr 28, 2020	145.86	149.10	145.63	146.24	184,423	+2.52(+1.75%)
Apr 27, 2020	144.02	144.57	138.64	143.71	418,692	+1.25(+0.88%)
Apr 24, 2020	135.68	143.98	134.15	142.46	552,040	+7.98(+5.93%)
Apr 23, 2020	132.25	139.09	127.96	134.48	623,052	+2.07(+1.56%)
Apr 22, 2020	131.56	133.72	130.94	132.41	416,637	+3.31(+2.56%)
Apr 21, 2020	129.43	131.40	127.97	129.10	370,522	-2.06(-1.57%)
Apr 20, 2020	135.09	135.50	130.65	131.16	289,094	-5.76(-4.21%)
Apr 17, 2020	139.44	140.64	136.13	136.92	239,968	+1.52(+1.12%)
Apr 16, 2020	138.72	141.14	134.72	135.41	310,302	-3.54(-2.55%)
Apr 15, 2020	134.93	141.50	133.66	138.95	414,407	+1.48(+1.08%)
Apr 14, 2020	138.04	140.19	136.80	137.47	363,173	+2.35(+1.74%)
Apr 13, 2020	141.10	142.05	133.84	135.12	331,052	-6.56(-4.63%)
Apr 09, 2020	139.70	142.61	137.78	141.68	280,036	+3.62(+2.62%)
Apr 08, 2020	133.53	139.50	130.09	138.06	407,616	+5.27(+3.97%)
Apr 07, 2020	134.75	138.71	132.79	132.79	438,506	-1.90(-1.41%)
Apr 06, 2020	132.58	137.37	131.86	134.69	457,520	+5.43(+4.20%)
Apr 03, 2020	137.11	139.00	127.83	129.26	372,014	-9.53(-6.87%)
Apr 02, 2020	138.08	140.69	135.99	138.78	308,361	+0.18(+0.13%)
Apr 01, 2020	134.67	139.15	134.17	138.60	360,979	-0.05(-0.04%)
Mar 31, 2020	135.16	139.26	131.85	138.65	326,600	+1.94(+1.42%)
Mar 30, 2020	130.01	137.62	129.24	136.71	240,092	+6.69(+5.14%)
Mar 27, 2020	129.67	134.68	126.19	130.03	366,315	-1.47(-1.11%)
Mar 26, 2020	124.57	131.53	123.92	131.49	343,965	+7.35(+5.92%)
Mar 25, 2020	124.21	135.98	116.67	124.14	886,917	+0.20(+0.16%)
Mar 24, 2020	124.92	126.48	119.10	123.94	403,162	+2.49(+2.05%)
Mar 23, 2020	125.40	129.11	118.68	121.45	438,262	-6.40(-5.00%)
Mar 20, 2020	141.59	143.92	124.94	127.84	475,959	-14.71(-10.32%)
Mar 19, 2020	139.53	149.94	133.05	142.56	500,638	+2.52(+1.80%)
Mar 18, 2020	135.47	140.38	130.72	140.04	389,352	-1.89(-1.33%)
Mar 17, 2020	138.24	147.69	135.94	141.93	586,361	+5.35(+3.92%)
Mar 16, 2020	124.59	142.85	124.59	136.57	443,628	-6.07(-4.26%)
Mar 13, 2020	140.22	143.94	134.73	142.65	565,543	+7.57(+5.61%)
Mar 12, 2020	138.77	138.77	126.42	135.07	625,523	-9.60(-6.63%)
Mar 11, 2020	147.92	150.66	144.44	144.67	507,734	-6.24(-4.13%)
Mar 10, 2020	162.97	163.95	146.29	150.91	835,381	-9.53(-5.94%)
Mar 09, 2020	149.52	161.90	146.25	160.44	660,466	+1.61(+1.01%)
Mar 06, 2020	153.61	159.72	152.17	158.83	702,199	+0.79(+0.50%)
Mar 05, 2020	152.31	158.98	149.65	158.04	627,858	+2.13(+1.37%)
Mar 04, 2020	146.28	158.36	146.12	155.91	739,066	+11.65(+8.08%)
Mar 03, 2020	144.09	147.37	142.42	144.26	456,189	+0.11(+0.07%)
Mar 02, 2020	138.29	144.42	136.99	144.15	506,920	+6.42(+4.66%)
Feb 28, 2020	138.04	140.12	135.56	137.73	508,442	-3.36(-2.38%)
Feb 27, 2020	140.24	146.18	140.05	141.09	512,927	-1.48(-1.04%)
Feb 26, 2020	142.37	144.44	141.55	142.57	269,694	+1.50(+1.06%)
Feb 25, 2020	145.69	146.47	139.89	141.07	289,438	-4.24(-2.92%)
Feb 24, 2020	144.43	146.32	143.87	145.31	226,437	-2.50(-1.69%)
Feb 21, 2020	148.81	149.35	147.39	147.81	266,473	-1.81(-1.21%)
Feb 20, 2020	149.09	151.06	149.07	149.62	222,397	+0.51(+0.34%)
Feb 19, 2020	149.75	150.89	148.88	149.11	228,556	-0.53(-0.36%)
Feb 18, 2020	150.75	151.72	149.28	149.65	334,968	-1.54(-1.02%)
Feb 14, 2020	152.78	154.11	150.52	151.19	367,797	-1.65(-1.08%)
Feb 13, 2020	148.28	154.08	147.50	152.84	665,210	-0.28(-0.18%)
Feb 12, 2020	152.64	153.12	150.89	153.12	231,947	+1.00(+0.66%)
Feb 11, 2020	151.00	152.44	150.56	152.12	307,358	+1.83(+1.22%)
Feb 10, 2020	151.45	152.26	149.88	150.29	216,341	-1.30(-0.86%)
Feb 07, 2020	153.54	153.54	150.81	151.59	242,994	-2.61(-1.70%)
Feb 06, 2020	157.11	157.79	153.96	154.20	209,778	-2.54(-1.62%)
Feb 05, 2020	155.43	157.98	155.43	156.75	149,180	+2.49(+1.62%)
Feb 04, 2020	155.20	156.33	154.09	154.25	148,951	+0.45(+0.29%)

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.