Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	106.59	107.05	104.20	104.80	307,642	-1.08(-1.02%)
Apr 29, 2020	106.00	106.46	105.22	105.88	7,234	-0.39(-0.37%)
Apr 28, 2020	107.00	107.58	106.27	106.27	209,609	-0.59(-0.55%)
Apr 27, 2020	107.50	108.35	106.00	106.86	115,159	-1.94(-1.78%)
Apr 24, 2020	108.89	110.29	107.60	108.79	6,300	+2.47(+2.32%)
Apr 23, 2020	108.50	108.50	104.41	106.33	5,169	-3.18(-2.90%)
Apr 22, 2020	109.25	110.25	108.75	109.50	17,263	+1.75(+1.63%)
Apr 21, 2020	108.00	109.75	106.75	107.75	31,424	-3.25(-2.93%)
Apr 20, 2020	110.50	113.80	109.75	111.00	29,889	+1.17(+1.07%)
Apr 17, 2020	109.38	110.65	108.75	109.83	4,000	+1.42(+1.31%)
Apr 16, 2020	108.75	109.08	107.35	108.41	5,067	+1.53(+1.43%)
Apr 15, 2020	107.00	107.75	106.25	106.88	56,937	-1.53(-1.41%)
Apr 14, 2020	106.75	111.00	105.29	108.40	10,179	+2.95(+2.80%)
Apr 13, 2020	102.00	107.25	102.00	105.45	6,604	-1.00(-0.94%)
Apr 09, 2020	106.25	107.03	104.75	106.45	28,900	-0.75(-0.70%)
Apr 08, 2020	106.50	107.93	105.71	107.20	117,080	+1.45(+1.37%)
Apr 07, 2020	106.75	107.65	105.70	105.75	8,714	-0.45(-0.42%)
Apr 06, 2020	107.95	107.95	105.50	106.20	7,261	+3.45(+3.36%)
Apr 03, 2020	104.25	107.50	99.50	102.75	3,200	-1.45(-1.39%)
Apr 02, 2020	101.00	106.25	100.04	104.20	10,490	-0.17(-0.17%)
Apr 01, 2020	103.39	105.50	100.68	104.38	99,559	+0.75(+0.73%)
Mar 31, 2020	105.75	105.75	101.75	103.62	22,779	-0.73(-0.70%)
Mar 30, 2020	100.38	104.35	100.38	104.35	15,339	+2.29(+2.24%)
Mar 27, 2020	99.00	104.75	99.00	102.06	22,200	+1.31(+1.30%)
Mar 26, 2020	98.55	103.12	97.65	100.75	12,967	+2.58(+2.62%)
Mar 25, 2020	96.50	100.00	95.07	98.17	51,912	+4.38(+4.66%)
Mar 24, 2020	99.71	99.71	92.50	93.80	25,078	+1.21(+1.31%)
Mar 23, 2020	94.35	99.30	92.40	92.59	28,436	-3.86(-4.00%)
Mar 20, 2020	100.25	100.77	96.22	96.45	18,200	-2.31(-2.34%)
Mar 19, 2020	98.39	101.01	98.11	98.76	13,926	+3.56(+3.74%)
Mar 18, 2020	96.41	100.41	93.40	95.20	12,118	-2.25(-2.30%)
Mar 17, 2020	96.61	101.01	90.22	97.45	24,484	+5.49(+5.97%)
Mar 16, 2020	84.20	95.16	84.20	91.96	69,246	-7.08(-7.15%)
Mar 13, 2020	97.35	99.04	92.74	99.04	55,100	+5.54(+5.93%)
Mar 12, 2020	96.26	97.68	92.55	93.50	61,411	-8.12(-8.00%)
Mar 11, 2020	105.00	106.00	100.12	101.62	33,434	-0.92(-0.90%)
Mar 10, 2020	106.55	106.55	102.50	102.55	66,500	-1.33(-1.28%)
Mar 09, 2020	104.52	107.46	102.00	103.88	68,973	-4.20(-3.88%)
Mar 06, 2020	108.00	109.70	107.19	108.08	29,700	-1.08(-0.98%)
Mar 05, 2020	110.42	111.26	109.14	109.15	13,134	-1.50(-1.36%)
Mar 04, 2020	110.67	112.29	109.50	110.65	18,373	+3.38(+3.15%)
Mar 03, 2020	108.26	110.03	106.38	107.27	29,475	+2.71(+2.59%)
Mar 02, 2020	104.77	106.01	103.36	104.56	48,463	+1.70(+1.65%)
Feb 28, 2020	102.25	106.25	100.01	102.86	50,800	-0.29(-0.28%)
Feb 27, 2020	105.18	105.77	103.15	103.15	14,304	-3.10(-2.92%)
Feb 26, 2020	106.75	107.56	105.29	106.25	15,706	+0.46(+0.43%)
Feb 25, 2020	107.67	109.61	105.25	105.79	37,741	-2.06(-1.91%)
Feb 24, 2020	107.47	108.81	107.14	107.86	10,151	-3.34(-3.01%)
Feb 21, 2020	111.80	112.42	110.44	111.20	5,900	+0.11(+0.09%)
Feb 20, 2020	111.52	112.39	111.01	111.09	3,564	+0.08(+0.08%)
Feb 19, 2020	110.45	111.50	110.45	111.01	4,433	+1.22(+1.11%)
Feb 18, 2020	109.64	110.11	109.41	109.80	4,570	-0.11(-0.10%)
Feb 14, 2020	108.78	109.98	108.78	109.90	6,000	+2.81(+2.62%)
Feb 13, 2020	106.60	107.51	106.31	107.09	215,733	-2.36(-2.16%)
Feb 12, 2020	110.06	110.60	109.45	109.45	6,575	-1.12(-1.01%)
Feb 11, 2020	111.52	111.57	110.57	110.57	4,546	-1.41(-1.26%)
Feb 10, 2020	111.22	111.98	111.22	111.98	21,093	+0.43(+0.39%)
Feb 07, 2020	111.35	111.88	110.50	111.55	6,000	-0.01(-0.01%)
Feb 06, 2020	112.03	112.36	111.54	111.56	17,763	-0.42(-0.38%)
Feb 05, 2020	111.64	112.36	111.29	111.98	5,497	+0.66(+0.59%)
Feb 04, 2020	111.31	111.90	111.22	111.33	7,528	+0.48(+0.43%)

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.