Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	126.32	126.32	115.73	118.42	189,193	-9.37(-7.33%)
Apr 29, 2020	120.44	130.91	119.38	127.79	250,744	+9.98(+8.48%)
Apr 28, 2020	102.53	119.22	102.22	117.81	453,911	+1.79(+1.54%)
Apr 27, 2020	108.82	117.36	108.82	116.02	222,378	+6.27(+5.71%)
Apr 24, 2020	110.83	111.64	109.64	109.75	92,574	-0.34(-0.31%)
Apr 23, 2020	112.00	113.35	109.38	110.09	108,959	-1.69(-1.51%)
Apr 22, 2020	114.02	117.60	111.10	111.77	137,185	-1.45(-1.28%)
Apr 21, 2020	113.34	116.32	111.10	113.22	175,683	-3.62(-3.10%)
Apr 20, 2020	117.94	118.60	114.67	116.83	123,677	-2.24(-1.88%)
Apr 17, 2020	120.98	121.15	117.97	119.07	97,616	+2.90(+2.50%)
Apr 16, 2020	114.05	116.90	112.91	116.17	130,089	+2.37(+2.08%)
Apr 15, 2020	118.08	118.63	112.51	113.81	159,416	-7.75(-6.37%)
Apr 14, 2020	116.75	122.94	116.31	121.55	238,338	+7.89(+6.94%)
Apr 13, 2020	118.71	121.15	111.36	113.67	122,839	-5.40(-4.53%)
Apr 09, 2020	116.14	120.52	114.45	119.06	251,228	+6.65(+5.91%)
Apr 08, 2020	112.66	113.22	110.54	112.42	246,112	+2.11(+1.91%)
Apr 07, 2020	114.83	116.80	108.22	110.31	138,497	-2.11(-1.87%)
Apr 06, 2020	108.71	113.78	107.64	112.42	244,543	+6.83(+6.47%)
Apr 03, 2020	104.12	107.20	101.21	105.58	171,954	-0.44(-0.41%)
Apr 02, 2020	103.98	111.46	103.98	106.02	145,317	+1.18(+1.13%)
Apr 01, 2020	107.71	109.56	103.22	104.84	151,550	-7.96(-7.06%)
Mar 31, 2020	114.66	115.15	109.57	112.80	207,132	-2.83(-2.45%)
Mar 30, 2020	110.79	116.92	107.57	115.63	174,155	+8.84(+8.28%)
Mar 27, 2020	107.31	111.83	105.50	106.80	156,186	-3.92(-3.54%)
Mar 26, 2020	110.66	118.02	108.72	110.71	168,573	+0.10(+0.09%)
Mar 25, 2020	117.39	118.50	109.84	110.61	151,271	-6.63(-5.65%)
Mar 24, 2020	105.08	119.28	102.57	117.24	139,980	+16.17(+15.99%)
Mar 23, 2020	112.73	114.15	98.51	101.07	234,743	-14.34(-12.42%)
Mar 20, 2020	116.16	120.09	113.29	115.41	289,523	-0.36(-0.31%)
Mar 19, 2020	106.46	116.98	104.56	115.77	215,476	+8.15(+7.57%)
Mar 18, 2020	108.83	116.88	104.89	107.62	258,224	-3.93(-3.53%)
Mar 17, 2020	103.48	111.69	103.46	111.56	362,320	+8.85(+8.61%)
Mar 16, 2020	117.91	120.12	100.83	102.71	235,953	-22.60(-18.04%)
Mar 13, 2020	122.06	125.36	114.69	125.31	176,461	+7.84(+6.68%)
Mar 12, 2020	129.16	129.16	116.90	117.47	222,584	-18.24(-13.44%)
Mar 11, 2020	142.96	142.96	134.22	135.71	231,000	-9.63(-6.62%)
Mar 10, 2020	141.09	146.48	139.48	145.34	163,586	+5.51(+3.94%)
Mar 09, 2020	145.23	145.23	138.37	139.82	181,291	-9.75(-6.52%)
Mar 06, 2020	145.22	150.00	142.92	149.57	135,308	+1.88(+1.27%)
Mar 05, 2020	154.12	154.59	145.56	147.69	208,420	-7.82(-5.03%)
Mar 04, 2020	153.99	156.02	153.18	155.51	112,420	+3.10(+2.03%)
Mar 03, 2020	152.06	154.96	150.82	152.41	104,933	+0.20(+0.13%)
Mar 02, 2020	149.19	152.47	147.48	152.21	138,847	+2.92(+1.96%)
Feb 28, 2020	153.15	154.32	147.47	149.28	161,055	-5.57(-3.60%)
Feb 27, 2020	157.81	158.60	154.59	154.85	103,689	-4.42(-2.77%)
Feb 26, 2020	162.39	163.38	158.96	159.27	94,461	-2.97(-1.83%)
Feb 25, 2020	162.83	163.02	161.10	162.24	185,452	-0.80(-0.49%)
Feb 24, 2020	161.38	163.36	160.59	163.04	113,890	+0.56(+0.34%)
Feb 21, 2020	162.24	162.96	160.75	162.48	141,556	+0.43(+0.26%)
Feb 20, 2020	161.22	162.36	158.86	162.05	72,039	+0.59(+0.37%)
Feb 19, 2020	160.67	161.70	159.36	161.46	94,020	+1.70(+1.06%)
Feb 18, 2020	161.08	161.52	158.86	159.76	75,264	-1.37(-0.85%)
Feb 14, 2020	161.00	161.41	159.94	161.13	114,408	+0.50(+0.31%)
Feb 13, 2020	158.16	161.22	158.16	160.63	70,747	+1.71(+1.07%)
Feb 12, 2020	158.81	159.26	158.25	158.93	134,981	-0.04(-0.02%)
Feb 11, 2020	158.16	159.65	157.12	158.96	81,004	+1.22(+0.77%)
Feb 10, 2020	157.25	158.03	156.18	157.75	94,672	+0.51(+0.32%)
Feb 07, 2020	155.85	157.59	155.41	157.24	108,591	+0.76(+0.49%)
Feb 06, 2020	155.69	156.64	155.20	156.47	85,518	+1.37(+0.89%)
Feb 05, 2020	154.01	155.45	152.83	155.10	68,664	+1.70(+1.11%)
Feb 04, 2020	153.58	155.84	152.52	153.40	88,043	+0.05(+0.03%)

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.