Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	95.20	95.49	92.13	92.40	2,090,682	-4.37(-4.52%)
Apr 29, 2020	96.68	97.59	94.87	96.78	1,554,596	+1.56(+1.64%)
Apr 28, 2020	95.84	96.46	93.94	95.22	2,089,137	+1.28(+1.36%)
Apr 27, 2020	92.85	94.64	92.60	93.94	1,539,147	+1.89(+2.05%)
Apr 24, 2020	92.11	92.29	90.06	92.05	2,332,984	+0.34(+0.37%)
Apr 23, 2020	92.90	94.01	91.53	91.71	2,006,944	-1.22(-1.32%)
Apr 22, 2020	94.50	95.33	91.70	92.93	2,490,785	+0.01(+0.01%)
Apr 21, 2020	89.92	97.28	88.15	92.92	3,339,777	+0.00(+0.00%)
Apr 20, 2020	94.30	94.79	91.39	92.92	2,414,722	-3.00(-3.13%)
Apr 17, 2020	94.31	96.17	93.26	95.93	2,232,764	+4.80(+5.27%)
Apr 16, 2020	93.09	93.33	90.36	91.13	1,884,826	-2.15(-2.31%)
Apr 15, 2020	94.06	96.07	93.10	93.28	2,184,795	-5.34(-5.42%)
Apr 14, 2020	97.90	99.98	97.09	98.62	2,325,148	+1.46(+1.50%)
Apr 13, 2020	100.07	100.32	96.62	97.16	1,359,797	-3.03(-3.03%)
Apr 09, 2020	97.09	101.98	96.55	100.19	1,854,777	+4.38(+4.57%)
Apr 08, 2020	92.76	96.30	91.41	95.81	1,623,189	+3.80(+4.13%)
Apr 07, 2020	93.55	95.13	91.91	92.01	2,127,816	+1.64(+1.82%)
Apr 06, 2020	89.47	90.83	88.36	90.37	3,332,456	+4.65(+5.42%)
Apr 03, 2020	87.73	88.85	84.85	85.72	1,954,120	-3.01(-3.40%)
Apr 02, 2020	86.32	90.32	85.73	88.73	2,028,815	+1.82(+2.09%)
Apr 01, 2020	86.52	89.54	86.19	86.92	3,485,868	-3.79(-4.18%)
Mar 31, 2020	91.97	92.87	90.40	90.71	3,197,667	-2.96(-3.16%)
Mar 30, 2020	91.16	94.03	87.83	93.66	2,994,222	+2.41(+2.64%)
Mar 27, 2020	86.62	94.05	86.56	91.25	3,379,651	+1.17(+1.30%)
Mar 26, 2020	84.99	90.32	82.26	90.09	5,077,824	+5.93(+7.04%)
Mar 25, 2020	85.25	86.70	80.03	84.16	4,546,389	-1.42(-1.66%)
Mar 24, 2020	83.37	86.15	79.21	85.58	4,702,412	+4.91(+6.09%)
Mar 23, 2020	79.98	84.45	79.53	80.67	5,383,871	-1.05(-1.28%)
Mar 20, 2020	78.65	85.99	77.57	81.72	6,516,365	+3.14(+4.00%)
Mar 19, 2020	74.10	78.93	70.78	78.58	3,480,256	+4.00(+5.36%)
Mar 18, 2020	82.40	85.36	70.29	74.58	4,314,379	-13.44(-15.27%)
Mar 17, 2020	79.53	88.29	73.40	88.02	5,941,918	+10.33(+13.29%)
Mar 16, 2020	89.34	89.91	77.48	77.70	5,182,604	-20.41(-20.80%)
Mar 13, 2020	98.16	98.19	90.56	98.10	3,945,482	+4.81(+5.16%)
Mar 12, 2020	96.42	101.03	92.41	93.29	3,817,749	-9.51(-9.25%)
Mar 11, 2020	105.62	106.25	101.52	102.80	3,321,421	-6.36(-5.83%)
Mar 10, 2020	108.26	109.36	103.90	109.17	2,864,655	+3.08(+2.90%)
Mar 09, 2020	106.26	108.17	103.44	106.09	4,007,332	-7.14(-6.30%)
Mar 06, 2020	112.66	114.09	111.07	113.23	2,811,807	-2.89(-2.48%)
Mar 05, 2020	115.78	117.30	115.02	116.11	2,696,245	-3.18(-2.67%)
Mar 04, 2020	114.52	119.31	113.67	119.30	2,671,601	+5.64(+4.96%)
Mar 03, 2020	115.72	116.64	112.80	113.66	2,970,764	-2.15(-1.86%)
Mar 02, 2020	108.67	115.81	108.23	115.81	3,693,413	+7.14(+6.57%)
Feb 28, 2020	110.40	111.33	106.46	108.67	4,141,029	-3.87(-3.44%)
Feb 27, 2020	115.51	117.06	112.50	112.54	2,965,338	-4.06(-3.49%)
Feb 26, 2020	119.07	119.87	116.60	116.60	1,891,382	-2.02(-1.70%)
Feb 25, 2020	121.64	121.72	118.57	118.63	2,148,876	-3.02(-2.48%)
Feb 24, 2020	121.10	122.94	120.92	121.65	2,016,192	-0.94(-0.77%)
Feb 21, 2020	121.77	122.74	120.85	122.59	1,620,292	+1.07(+0.88%)
Feb 20, 2020	121.52	121.95	120.27	121.52	1,796,102	-0.48(-0.39%)
Feb 19, 2020	123.35	123.51	121.70	122.00	1,402,624	-1.24(-1.01%)
Feb 18, 2020	124.69	124.88	123.13	123.24	1,329,770	-1.70(-1.36%)
Feb 14, 2020	123.91	125.31	123.56	124.95	1,082,142	+0.80(+0.64%)
Feb 13, 2020	123.27	124.40	122.65	124.15	1,022,237	+1.06(+0.86%)
Feb 12, 2020	124.78	124.88	123.07	123.09	909,352	-1.51(-1.22%)
Feb 11, 2020	123.66	124.72	123.03	124.60	1,148,826	+1.05(+0.85%)
Feb 10, 2020	123.36	123.60	122.57	123.55	890,515	+0.19(+0.15%)
Feb 07, 2020	123.71	124.15	122.65	123.36	992,396	-0.44(-0.36%)
Feb 06, 2020	124.51	125.17	123.79	123.81	1,033,773	-0.25(-0.20%)
Feb 05, 2020	121.41	124.11	121.41	124.06	1,548,502	+3.81(+3.17%)
Feb 04, 2020	121.91	122.67	120.16	120.25	1,699,505	-0.93(-0.77%)

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.