Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	164.32	164.88	162.90	164.23	289,193	-0.31(-0.19%)
Apr 29, 2020	162.82	165.35	162.25	164.54	223,331	+5.16(+3.24%)
Apr 28, 2020	163.19	163.22	159.31	159.38	232,441	-1.99(-1.23%)
Apr 27, 2020	161.05	161.89	160.76	161.37	168,685	+1.55(+0.97%)
Apr 24, 2020	158.39	159.97	156.96	159.82	141,346	+2.34(+1.48%)
Apr 23, 2020	158.41	159.90	157.32	157.49	245,629	-0.17(-0.11%)
Apr 22, 2020	156.52	158.51	155.90	157.66	189,407	+4.32(+2.82%)
Apr 21, 2020	156.32	156.76	152.55	153.34	211,790	-5.29(-3.34%)
Apr 20, 2020	159.14	160.99	158.46	158.64	304,809	-2.42(-1.51%)
Apr 17, 2020	161.09	161.33	158.87	161.06	469,188	+3.15(+1.99%)
Apr 16, 2020	157.57	158.69	156.05	157.91	257,750	+1.45(+0.93%)
Apr 15, 2020	155.90	157.52	154.96	156.46	385,227	-2.61(-1.64%)
Apr 14, 2020	156.56	159.44	155.99	159.07	228,937	+5.66(+3.69%)
Apr 13, 2020	152.94	153.62	150.65	153.41	303,754	-0.23(-0.15%)
Apr 09, 2020	154.19	155.00	152.44	153.64	332,397	+1.27(+0.84%)
Apr 08, 2020	149.88	152.83	148.39	152.37	299,892	+4.35(+2.94%)
Apr 07, 2020	153.22	153.68	147.92	148.02	412,359	-0.36(-0.24%)
Apr 06, 2020	143.88	149.38	143.22	148.38	349,982	+9.99(+7.21%)
Apr 03, 2020	139.85	140.84	136.75	138.40	196,642	-2.10(-1.49%)
Apr 02, 2020	136.86	140.49	136.41	140.49	334,244	+2.99(+2.18%)
Apr 01, 2020	138.41	140.56	136.18	137.50	270,901	-6.25(-4.35%)
Mar 31, 2020	145.09	147.05	142.93	143.75	371,374	-2.01(-1.38%)
Mar 30, 2020	141.77	145.94	141.35	145.75	366,364	+5.07(+3.60%)
Mar 27, 2020	141.50	144.66	139.69	140.69	469,291	-4.93(-3.38%)
Mar 26, 2020	138.97	146.01	138.97	145.61	626,360	+7.90(+5.74%)
Mar 25, 2020	138.16	142.94	134.54	137.71	661,314	+0.83(+0.61%)
Mar 24, 2020	132.48	136.94	131.72	136.88	688,272	+11.54(+9.21%)
Mar 23, 2020	126.92	128.71	122.15	125.34	692,776	-2.30(-1.80%)
Mar 20, 2020	135.46	136.52	127.47	127.64	601,733	-5.76(-4.32%)
Mar 19, 2020	131.37	137.44	128.21	133.39	487,043	+0.42(+0.31%)
Mar 18, 2020	130.08	134.62	125.44	132.98	670,553	-6.08(-4.38%)
Mar 17, 2020	133.90	140.24	129.47	139.06	617,068	+7.72(+5.87%)
Mar 16, 2020	133.31	140.68	130.37	131.35	822,192	-17.74(-11.90%)
Mar 13, 2020	144.17	149.09	136.88	149.09	621,718	+13.49(+9.95%)
Mar 12, 2020	139.10	146.14	135.59	135.59	1,214,251	-13.93(-9.31%)
Mar 11, 2020	153.08	153.67	147.72	149.52	609,393	-7.73(-4.91%)
Mar 10, 2020	154.49	157.25	149.01	157.25	466,688	+8.48(+5.70%)
Mar 09, 2020	149.73	154.27	145.93	148.77	833,284	-11.91(-7.41%)
Mar 06, 2020	158.44	161.40	156.54	160.68	419,348	-2.83(-1.73%)
Mar 05, 2020	164.89	166.97	162.29	163.51	257,850	-5.61(-3.32%)
Mar 04, 2020	165.33	169.13	163.76	169.13	306,034	+6.98(+4.31%)
Mar 03, 2020	167.96	169.65	160.76	162.15	678,513	-5.07(-3.03%)
Mar 02, 2020	161.15	167.21	159.38	167.21	492,249	+7.40(+4.63%)
Feb 28, 2020	154.26	159.84	153.59	159.82	1,063,533	+0.08(+0.05%)
Feb 27, 2020	163.58	166.17	159.67	159.74	570,316	-7.80(-4.66%)
Feb 26, 2020	168.11	170.88	166.81	167.54	402,459	+0.12(+0.07%)
Feb 25, 2020	173.47	173.84	166.84	167.42	431,355	-5.02(-2.91%)
Feb 24, 2020	172.16	174.29	170.79	172.44	316,516	-6.25(-3.50%)
Feb 21, 2020	180.74	180.78	178.14	178.69	125,139	-2.88(-1.59%)
Feb 20, 2020	182.51	182.85	179.47	181.57	182,065	-1.17(-0.64%)
Feb 19, 2020	182.30	183.16	182.15	182.74	81,013	+1.17(+0.65%)
Feb 18, 2020	181.05	181.81	180.77	181.57	98,453	-0.22(-0.12%)
Feb 14, 2020	181.48	181.84	181.13	181.79	84,430	+0.64(+0.36%)
Feb 13, 2020	180.44	181.82	180.44	181.15	83,349	-0.15(-0.08%)
Feb 12, 2020	180.88	181.36	180.28	181.30	67,960	+1.36(+0.75%)
Feb 11, 2020	180.90	181.28	179.61	179.94	109,335	+0.02(+0.01%)
Feb 10, 2020	177.43	179.95	177.43	179.92	96,889	+1.92(+1.08%)
Feb 07, 2020	178.17	178.88	177.58	178.01	186,723	-0.84(-0.47%)
Feb 06, 2020	178.38	178.87	177.72	178.84	97,231	+1.10(+0.62%)
Feb 05, 2020	178.86	178.95	176.72	177.75	175,353	+0.97(+0.55%)
Feb 04, 2020	175.86	177.02	175.29	176.77	109,699	+3.17(+1.82%)

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.