Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	98.79	99.08	91.93	92.89	5,324,845	-6.72(-6.74%)
Apr 29, 2020	94.22	100.59	94.22	99.61	6,936,249	+7.86(+8.57%)
Apr 28, 2020	97.97	98.40	91.69	91.74	6,333,780	+1.13(+1.25%)
Apr 27, 2020	88.81	91.12	88.56	90.61	5,114,459	+2.52(+2.86%)
Apr 24, 2020	81.95	88.75	81.95	88.09	4,315,139	+5.92(+7.21%)
Apr 23, 2020	82.62	85.04	81.69	82.17	2,571,188	-0.91(-1.10%)
Apr 22, 2020	79.72	83.45	79.11	83.08	3,858,076	+7.46(+9.87%)
Apr 21, 2020	78.46	79.74	75.06	75.62	5,457,951	-5.26(-6.51%)
Apr 20, 2020	83.53	83.71	80.67	80.88	2,999,968	-3.24(-3.85%)
Apr 17, 2020	85.69	87.09	82.76	84.12	3,727,296	+1.08(+1.30%)
Apr 16, 2020	81.54	83.21	80.22	83.04	3,199,096	+1.74(+2.15%)
Apr 15, 2020	84.30	84.42	80.29	81.29	4,182,768	-4.80(-5.57%)
Apr 14, 2020	84.87	86.49	83.07	86.09	2,745,674	+2.96(+3.56%)
Apr 13, 2020	82.65	83.49	81.42	83.13	1,841,359	-0.80(-0.96%)
Apr 09, 2020	86.54	90.46	83.41	83.93	4,296,488	-1.50(-1.76%)
Apr 08, 2020	80.23	87.52	79.71	85.44	4,524,771	+6.81(+8.66%)
Apr 07, 2020	84.51	85.71	78.11	78.62	4,221,687	-2.48(-3.06%)
Apr 06, 2020	74.70	81.34	74.53	81.11	3,920,683	+10.44(+14.77%)
Apr 03, 2020	72.08	73.80	67.97	70.67	2,498,441	-1.89(-2.61%)
Apr 02, 2020	69.17	73.95	68.58	72.56	2,631,855	+2.85(+4.08%)
Apr 01, 2020	74.15	74.62	68.86	69.72	3,680,981	-7.65(-9.89%)
Mar 31, 2020	79.14	81.76	76.58	77.37	2,891,116	-1.87(-2.35%)
Mar 30, 2020	76.17	79.43	73.80	79.23	3,176,135	+3.39(+4.46%)
Mar 27, 2020	80.35	81.97	75.44	75.84	3,133,557	-7.86(-9.38%)
Mar 26, 2020	80.66	83.83	78.14	83.70	4,361,164	+4.53(+5.73%)
Mar 25, 2020	81.31	83.95	76.97	79.17	3,402,193	-0.81(-1.01%)
Mar 24, 2020	77.46	82.38	75.84	79.98	3,955,936	+7.89(+10.95%)
Mar 23, 2020	69.23	73.34	64.52	72.09	3,928,362	+3.44(+5.01%)
Mar 20, 2020	73.55	78.35	67.82	68.64	6,133,659	-2.37(-3.34%)
Mar 19, 2020	60.48	72.06	58.82	71.01	6,547,149	+10.78(+17.91%)
Mar 18, 2020	68.43	71.63	54.49	60.23	11,517,043	-14.48(-19.38%)
Mar 17, 2020	76.17	76.48	70.53	74.71	9,790,880	-0.22(-0.30%)
Mar 16, 2020	78.87	80.99	73.01	74.93	8,340,838	-14.20(-15.93%)
Mar 13, 2020	89.56	93.01	81.68	89.13	7,609,700	+3.68(+4.31%)
Mar 12, 2020	80.27	90.34	79.90	85.45	7,826,148	-7.94(-8.51%)
Mar 11, 2020	96.28	97.86	91.85	93.39	5,336,252	-5.88(-5.92%)
Mar 10, 2020	97.03	99.78	94.42	99.27	4,975,227	+4.53(+4.79%)
Mar 09, 2020	97.28	100.34	94.27	94.74	6,131,391	-9.03(-8.70%)
Mar 06, 2020	102.89	105.98	101.39	103.77	3,814,884	-3.33(-3.11%)
Mar 05, 2020	108.29	110.48	105.94	107.10	3,402,809	-5.58(-4.95%)
Mar 04, 2020	109.84	112.74	109.18	112.67	2,965,928	+4.38(+4.04%)
Mar 03, 2020	110.94	114.08	108.09	108.30	4,272,505	-3.27(-2.93%)
Mar 02, 2020	109.62	111.81	106.32	111.57	4,634,584	+5.94(+5.62%)
Feb 28, 2020	102.22	107.40	102.20	105.63	5,927,363	-0.88(-0.83%)
Feb 27, 2020	107.16	109.48	105.82	106.51	5,328,434	-4.49(-4.04%)
Feb 26, 2020	112.92	114.16	109.85	111.00	4,752,401	-1.26(-1.12%)
Feb 25, 2020	116.69	116.97	110.56	112.25	4,981,604	-2.99(-2.60%)
Feb 24, 2020	115.72	116.68	114.48	115.25	5,527,381	-6.00(-4.95%)
Feb 21, 2020	125.05	127.40	120.36	121.25	3,790,882	-4.00(-3.19%)
Feb 20, 2020	124.81	125.56	122.28	125.24	2,469,415	-0.14(-0.11%)
Feb 19, 2020	125.34	127.58	124.79	125.38	2,182,958	+1.00(+0.81%)
Feb 18, 2020	124.88	125.88	123.21	124.38	2,066,443	-2.98(-2.34%)
Feb 14, 2020	129.03	129.69	125.14	127.36	1,987,519	-1.50(-1.16%)
Feb 13, 2020	127.17	129.39	126.34	128.86	1,535,026	+0.80(+0.62%)
Feb 12, 2020	126.90	128.62	126.50	128.06	2,790,788	+2.15(+1.71%)
Feb 11, 2020	124.62	127.44	124.30	125.91	2,590,631	+2.16(+1.75%)
Feb 10, 2020	121.48	123.86	121.21	123.75	1,904,655	+0.86(+0.70%)
Feb 07, 2020	124.95	125.30	122.64	122.88	2,714,892	-2.86(-2.28%)
Feb 06, 2020	125.77	126.12	123.62	125.74	2,241,726	+1.03(+0.83%)
Feb 05, 2020	123.94	127.14	123.04	124.71	4,721,498	+3.46(+2.85%)
Feb 04, 2020	123.57	124.96	118.69	121.26	5,983,790	+4.47(+3.83%)

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.