Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	113.68	113.68	111.94	112.59	19,326	-1.58(-1.38%)
Apr 29, 2020	114.97	115.18	113.82	114.17	12,638	+0.71(+0.62%)
Apr 28, 2020	114.56	114.56	113.10	113.46	16,503	+0.79(+0.70%)
Apr 27, 2020	111.88	112.96	111.47	112.67	15,729	+1.92(+1.73%)
Apr 24, 2020	109.87	110.97	109.75	110.75	12,220	+1.35(+1.24%)
Apr 23, 2020	110.38	110.81	109.31	109.39	9,196	-0.55(-0.50%)
Apr 22, 2020	110.35	110.35	109.19	109.95	6,216	+1.34(+1.24%)
Apr 21, 2020	109.31	110.15	108.53	108.60	20,558	-3.19(-2.85%)
Apr 20, 2020	112.59	113.54	111.79	111.79	10,158	-2.21(-1.94%)
Apr 17, 2020	113.83	114.25	112.66	114.00	25,079	+2.51(+2.25%)
Apr 16, 2020	111.28	111.92	110.06	111.49	21,453	+0.31(+0.28%)
Apr 15, 2020	111.05	111.65	110.27	111.18	46,480	-1.82(-1.61%)
Apr 14, 2020	110.73	113.19	110.73	113.00	20,199	+4.42(+4.07%)
Apr 13, 2020	109.37	109.37	107.53	108.58	23,136	-1.08(-0.99%)
Apr 09, 2020	109.79	111.39	109.24	109.66	82,038	+1.63(+1.51%)
Apr 08, 2020	106.47	108.51	105.91	108.03	94,825	+2.43(+2.30%)
Apr 07, 2020	108.67	108.87	105.60	105.60	45,563	+0.09(+0.09%)
Apr 06, 2020	104.46	106.27	103.12	105.51	27,735	+4.68(+4.64%)
Apr 03, 2020	100.42	101.65	99.45	100.83	18,703	+0.41(+0.41%)
Apr 02, 2020	97.34	100.63	97.34	100.42	86,580	+1.90(+1.93%)
Apr 01, 2020	98.49	100.62	97.83	98.52	93,955	-3.30(-3.24%)
Mar 31, 2020	103.69	104.11	101.78	101.82	30,981	-1.93(-1.86%)
Mar 30, 2020	101.88	104.11	101.45	103.75	34,990	+3.01(+2.99%)
Mar 27, 2020	99.31	103.21	99.11	100.74	55,152	-0.99(-0.97%)
Mar 26, 2020	97.32	102.24	97.32	101.72	28,702	+5.16(+5.34%)
Mar 25, 2020	97.55	99.39	94.70	96.57	56,235	+2.06(+2.18%)
Mar 24, 2020	91.56	94.81	91.56	94.51	33,032	+7.12(+8.15%)
Mar 23, 2020	89.89	90.49	86.07	87.39	77,432	-2.83(-3.14%)
Mar 20, 2020	96.30	96.30	90.02	90.23	42,647	-5.70(-5.94%)
Mar 19, 2020	95.69	97.37	93.22	95.92	99,799	+0.79(+0.83%)
Mar 18, 2020	97.16	99.30	91.72	95.14	115,138	-6.77(-6.65%)
Mar 17, 2020	97.69	102.71	96.02	101.91	42,304	+5.61(+5.83%)
Mar 16, 2020	92.86	101.96	90.86	96.30	63,527	-9.80(-9.23%)
Mar 13, 2020	104.35	106.09	99.17	106.09	35,486	+6.90(+6.96%)
Mar 12, 2020	104.84	104.84	99.10	99.19	109,897	-11.10(-10.06%)
Mar 11, 2020	112.63	113.17	109.13	110.28	33,157	-5.68(-4.90%)
Mar 10, 2020	115.30	116.11	110.79	115.96	63,428	+4.29(+3.85%)
Mar 09, 2020	111.00	114.54	107.93	111.67	39,037	-7.55(-6.33%)
Mar 06, 2020	117.32	119.83	116.93	119.22	11,757	-1.76(-1.46%)
Mar 05, 2020	121.51	122.07	120.25	120.98	7,874	-3.42(-2.75%)
Mar 04, 2020	120.89	124.40	120.72	124.40	47,535	+5.07(+4.25%)
Mar 03, 2020	121.41	123.13	118.45	119.33	60,238	-1.43(-1.18%)
Mar 02, 2020	115.80	120.76	115.80	120.76	73,135	+5.21(+4.51%)
Feb 28, 2020	112.77	115.55	111.57	115.55	72,790	-1.51(-1.29%)
Feb 27, 2020	120.65	121.41	117.06	117.06	55,617	-5.40(-4.41%)
Feb 26, 2020	123.48	124.94	122.46	122.46	15,600	-0.79(-0.64%)
Feb 25, 2020	126.58	126.78	123.04	123.25	23,707	-3.17(-2.51%)
Feb 24, 2020	127.59	127.84	126.26	126.42	37,317	-3.88(-2.98%)
Feb 21, 2020	130.18	130.45	130.16	130.30	8,550	-0.50(-0.38%)
Feb 20, 2020	130.47	130.80	129.72	130.80	9,816	+0.10(+0.08%)
Feb 19, 2020	130.98	131.24	130.70	130.70	7,500	+0.65(+0.50%)
Feb 18, 2020	130.41	130.57	129.74	130.05	7,676	-0.37(-0.28%)
Feb 14, 2020	130.29	130.41	130.16	130.41	2,885	+0.23(+0.18%)
Feb 13, 2020	129.24	130.55	129.16	130.19	6,966	+0.59(+0.46%)
Feb 12, 2020	129.98	129.98	129.53	129.59	5,270	+0.18(+0.14%)
Feb 11, 2020	129.59	129.91	129.35	129.41	6,654	+0.00(+0.00%)
Feb 10, 2020	129.39	129.50	129.05	129.41	9,535	+0.73(+0.57%)
Feb 07, 2020	128.65	128.89	128.46	128.68	15,712	-0.26(-0.20%)
Feb 06, 2020	128.94	129.53	128.84	128.94	46,348	+0.31(+0.24%)
Feb 05, 2020	129.27	129.27	128.34	128.63	19,418	-0.50(-0.39%)
Feb 04, 2020	129.29	130.09	128.92	129.14	39,570	+1.95(+1.53%)

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.