Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	95.18	95.47	92.11	92.38	2,091,127	-4.37(-4.52%)
Apr 29, 2020	96.66	97.57	94.85	96.76	1,554,927	+1.56(+1.64%)
Apr 28, 2020	95.82	96.44	93.92	95.20	2,089,581	+1.28(+1.36%)
Apr 27, 2020	92.83	94.62	92.59	93.92	1,539,475	+1.89(+2.05%)
Apr 24, 2020	92.09	92.27	90.04	92.03	2,333,481	+0.34(+0.37%)
Apr 23, 2020	92.88	93.99	91.51	91.69	2,007,372	-1.22(-1.32%)
Apr 22, 2020	94.48	95.31	91.68	92.91	2,491,315	+0.01(+0.01%)
Apr 21, 2020	89.90	97.26	88.13	92.90	3,340,488	+0.00(+0.00%)
Apr 20, 2020	94.28	94.77	91.37	92.90	2,415,236	-3.00(-3.13%)
Apr 17, 2020	94.29	96.15	93.24	95.91	2,233,239	+4.80(+5.27%)
Apr 16, 2020	93.07	93.31	90.34	91.11	1,885,228	-2.15(-2.31%)
Apr 15, 2020	94.04	96.05	93.08	93.26	2,185,260	-5.34(-5.42%)
Apr 14, 2020	97.88	99.96	97.07	98.60	2,325,643	+1.46(+1.50%)
Apr 13, 2020	100.05	100.30	96.60	97.14	1,360,086	-3.03(-3.03%)
Apr 09, 2020	97.07	101.96	96.53	100.17	1,855,172	+4.38(+4.57%)
Apr 08, 2020	92.74	96.28	91.39	95.79	1,623,535	+3.80(+4.13%)
Apr 07, 2020	93.53	95.11	91.89	91.99	2,128,269	+1.64(+1.82%)
Apr 06, 2020	89.45	90.81	88.34	90.35	3,333,166	+4.65(+5.42%)
Apr 03, 2020	87.71	88.83	84.84	85.70	1,954,536	-3.01(-3.40%)
Apr 02, 2020	86.31	90.30	85.71	88.72	2,029,247	+1.82(+2.09%)
Apr 01, 2020	86.50	89.52	86.17	86.90	3,486,610	-3.79(-4.18%)
Mar 31, 2020	91.96	92.85	90.38	90.69	3,198,347	-2.96(-3.16%)
Mar 30, 2020	91.14	94.01	87.81	93.64	2,994,859	+2.41(+2.64%)
Mar 27, 2020	86.60	94.03	86.54	91.23	3,380,370	+1.17(+1.30%)
Mar 26, 2020	84.97	90.30	82.24	90.07	5,078,904	+5.92(+7.04%)
Mar 25, 2020	85.23	86.68	80.02	84.14	4,547,357	-1.42(-1.66%)
Mar 24, 2020	83.36	86.13	79.19	85.57	4,703,413	+4.91(+6.09%)
Mar 23, 2020	79.96	84.43	79.51	80.66	5,385,016	-1.05(-1.28%)
Mar 20, 2020	78.64	85.97	77.55	81.70	6,517,751	+3.14(+4.00%)
Mar 19, 2020	74.08	78.91	70.76	78.56	3,480,997	+4.00(+5.36%)
Mar 18, 2020	82.38	85.35	70.28	74.57	4,315,297	-13.44(-15.27%)
Mar 17, 2020	79.51	88.27	73.39	88.00	5,943,183	+10.32(+13.29%)
Mar 16, 2020	89.32	89.89	77.46	77.68	5,183,707	-20.40(-20.80%)
Mar 13, 2020	98.14	98.17	90.54	98.08	3,946,321	+4.81(+5.16%)
Mar 12, 2020	96.40	101.01	92.39	93.27	3,818,561	-9.51(-9.25%)
Mar 11, 2020	105.60	106.22	101.49	102.78	3,322,128	-6.36(-5.83%)
Mar 10, 2020	108.24	109.33	103.88	109.14	2,865,264	+3.08(+2.90%)
Mar 09, 2020	106.24	108.15	103.42	106.07	4,008,185	-7.14(-6.31%)
Mar 06, 2020	112.63	114.07	111.04	113.20	2,812,405	-2.88(-2.48%)
Mar 05, 2020	115.75	117.28	114.99	116.09	2,696,819	-3.18(-2.67%)
Mar 04, 2020	114.49	119.29	113.64	119.27	2,672,170	+5.64(+4.96%)
Mar 03, 2020	115.69	116.61	112.78	113.63	2,971,397	-2.15(-1.86%)
Mar 02, 2020	108.64	115.79	108.21	115.78	3,694,199	+7.14(+6.57%)
Feb 28, 2020	110.38	111.30	106.44	108.64	4,141,910	-3.87(-3.44%)
Feb 27, 2020	115.48	117.03	112.48	112.52	2,965,969	-4.06(-3.49%)
Feb 26, 2020	119.05	119.84	116.58	116.58	1,891,785	-2.02(-1.70%)
Feb 25, 2020	121.61	121.69	118.55	118.60	2,149,334	-3.02(-2.48%)
Feb 24, 2020	121.08	122.92	120.89	121.62	2,016,621	-0.94(-0.77%)
Feb 21, 2020	121.75	122.72	120.82	122.56	1,620,637	+1.07(+0.88%)
Feb 20, 2020	121.49	121.92	120.24	121.49	1,796,484	-0.48(-0.39%)
Feb 19, 2020	123.33	123.48	121.68	121.97	1,402,923	-1.24(-1.01%)
Feb 18, 2020	124.67	124.86	123.11	123.22	1,330,053	-1.71(-1.36%)
Feb 14, 2020	123.89	125.28	123.53	124.92	1,082,373	+0.80(+0.64%)
Feb 13, 2020	123.24	124.38	122.63	124.12	1,022,455	+1.06(+0.86%)
Feb 12, 2020	124.75	124.86	123.04	123.06	909,546	-1.52(-1.22%)
Feb 11, 2020	123.63	124.69	123.01	124.58	1,149,071	+1.05(+0.85%)
Feb 10, 2020	123.33	123.57	122.55	123.53	890,705	+0.19(+0.15%)
Feb 07, 2020	123.69	124.12	122.63	123.33	992,607	-0.44(-0.36%)
Feb 06, 2020	124.49	125.14	123.76	123.78	1,033,993	-0.25(-0.20%)
Feb 05, 2020	121.39	124.09	121.39	124.03	1,548,832	+3.81(+3.17%)
Feb 04, 2020	121.88	122.64	120.13	120.22	1,699,867	-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.