Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	96.51	102.36	96.50	97.44	1,081,885	-6.24(-6.02%)
Apr 29, 2020	101.50	105.36	100.05	103.68	694,665	+4.52(+4.56%)
Apr 28, 2020	101.58	102.30	98.36	99.16	826,194	+0.31(+0.31%)
Apr 27, 2020	98.50	101.57	97.82	98.85	1,031,987	+1.30(+1.33%)
Apr 24, 2020	98.00	99.67	97.12	97.55	626,900	+0.58(+0.60%)
Apr 23, 2020	96.31	99.81	95.64	96.97	446,652	+0.29(+0.30%)
Apr 22, 2020	96.78	97.51	95.51	96.68	335,166	+2.53(+2.69%)
Apr 21, 2020	96.47	98.29	93.75	94.15	456,368	-5.22(-5.25%)
Apr 20, 2020	97.57	100.32	97.02	99.37	422,291	+0.06(+0.06%)
Apr 17, 2020	99.72	100.50	98.36	99.31	454,500	+2.82(+2.92%)
Apr 16, 2020	96.77	98.31	94.72	96.49	723,878	-0.32(-0.33%)
Apr 15, 2020	99.00	99.99	96.22	96.81	675,859	-5.27(-5.16%)
Apr 14, 2020	102.43	103.17	99.48	102.08	632,485	+3.04(+3.07%)
Apr 13, 2020	100.44	101.61	98.09	99.04	620,761	-2.30(-2.27%)
Apr 09, 2020	98.12	102.03	96.60	101.34	781,400	+4.99(+5.18%)
Apr 08, 2020	90.90	96.82	89.74	96.35	636,092	+6.71(+7.49%)
Apr 07, 2020	95.37	96.46	89.23	89.64	561,823	-2.36(-2.57%)
Apr 06, 2020	89.38	94.78	88.85	92.00	945,912	+7.34(+8.67%)
Apr 03, 2020	85.73	88.63	83.30	84.66	477,400	-1.82(-2.10%)
Apr 02, 2020	82.31	88.43	81.22	86.48	931,173	+3.45(+4.16%)
Apr 01, 2020	88.04	90.28	82.16	83.03	813,565	-10.14(-10.88%)
Mar 31, 2020	92.49	93.82	90.42	93.17	626,505	-0.36(-0.38%)
Mar 30, 2020	89.31	93.65	88.45	93.53	715,254	+4.57(+5.14%)
Mar 27, 2020	94.51	94.85	88.12	88.96	875,000	-7.41(-7.69%)
Mar 26, 2020	89.26	96.75	87.69	96.37	738,506	+8.60(+9.80%)
Mar 25, 2020	85.22	90.67	83.16	87.77	768,560	+2.06(+2.40%)
Mar 24, 2020	84.49	86.01	80.05	85.71	841,697	+6.70(+8.48%)
Mar 23, 2020	83.63	85.65	75.50	79.01	982,322	-5.77(-6.81%)
Mar 20, 2020	89.65	94.57	82.93	84.78	1,456,100	-3.82(-4.31%)
Mar 19, 2020	86.82	88.99	80.08	88.60	1,006,688	+0.07(+0.08%)
Mar 18, 2020	88.25	91.52	84.91	88.53	1,406,683	-6.27(-6.61%)
Mar 17, 2020	88.58	95.74	84.03	94.80	1,342,740	+7.43(+8.50%)
Mar 16, 2020	87.75	91.42	85.05	87.37	1,085,520	-12.14(-12.20%)
Mar 13, 2020	98.85	99.90	94.17	99.51	1,023,700	+5.11(+5.41%)
Mar 12, 2020	94.36	94.44	87.55	94.40	1,542,157	-7.68(-7.52%)
Mar 11, 2020	104.07	107.00	99.65	102.08	779,278	-5.98(-5.53%)
Mar 10, 2020	104.10	108.12	98.41	108.06	1,020,423	+6.99(+6.92%)
Mar 09, 2020	103.48	104.78	100.43	101.07	1,169,813	-10.93(-9.76%)
Mar 06, 2020	112.80	113.45	108.97	112.00	1,011,300	-4.51(-3.87%)
Mar 05, 2020	114.99	118.52	114.78	116.51	959,127	-1.57(-1.33%)
Mar 04, 2020	112.63	118.86	112.63	118.08	1,124,641	+6.84(+6.15%)
Mar 03, 2020	109.20	112.98	108.42	111.24	1,152,391	+2.33(+2.14%)
Mar 02, 2020	103.97	109.00	103.36	108.91	875,907	+5.92(+5.75%)
Feb 28, 2020	101.48	104.80	100.03	102.99	1,289,400	-2.63(-2.49%)
Feb 27, 2020	108.12	110.18	105.07	105.62	916,715	-5.25(-4.74%)
Feb 26, 2020	107.99	111.79	107.66	110.87	912,951	+3.56(+3.32%)
Feb 25, 2020	113.56	113.99	107.05	107.31	1,077,142	-5.47(-4.85%)
Feb 24, 2020	111.25	113.59	110.44	112.78	674,859	-3.41(-2.93%)
Feb 21, 2020	115.98	116.68	114.43	116.19	565,100	-0.78(-0.67%)
Feb 20, 2020	115.74	117.92	115.13	116.97	579,699	+0.71(+0.61%)
Feb 19, 2020	111.90	116.38	111.33	116.26	1,097,013	+5.16(+4.64%)
Feb 18, 2020	112.45	112.45	110.12	111.10	878,643	-2.16(-1.91%)
Feb 14, 2020	116.38	117.83	111.88	113.26	1,531,700	-2.49(-2.15%)
Feb 13, 2020	112.58	117.44	112.29	115.75	2,358,360	+2.03(+1.79%)
Feb 12, 2020	110.31	114.47	110.20	113.72	13,311,991	+3.49(+3.17%)
Feb 11, 2020	110.30	111.87	109.91	110.23	2,807,732	+0.93(+0.85%)
Feb 10, 2020	106.27	112.25	106.00	109.30	3,174,904	+7.95(+7.84%)
Feb 07, 2020	102.73	102.74	100.61	101.35	630,100	-1.57(-1.53%)
Feb 06, 2020	103.79	104.64	102.08	102.92	687,660	-1.15(-1.11%)
Feb 05, 2020	105.70	105.70	102.80	104.07	469,012	-0.21(-0.20%)
Feb 04, 2020	104.79	105.84	102.71	104.28	530,949	+0.54(+0.52%)

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.