Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	100.30	102.46	99.17	101.20	3,174,662	+0.63(+0.63%)
Apr 29, 2020	104.14	104.39	100.49	100.57	1,293,175	-3.92(-3.75%)
Apr 28, 2020	106.76	107.66	104.28	104.49	1,473,864	-1.95(-1.83%)
Apr 27, 2020	104.50	106.81	103.42	106.43	776,430	+2.69(+2.59%)
Apr 24, 2020	103.15	104.01	101.48	103.75	1,264,794	+0.87(+0.85%)
Apr 23, 2020	104.23	104.89	102.81	102.87	747,341	-1.54(-1.48%)
Apr 22, 2020	103.92	105.37	103.47	104.42	741,167	+1.06(+1.02%)
Apr 21, 2020	109.29	110.63	103.02	103.36	1,179,167	-3.75(-3.50%)
Apr 20, 2020	106.92	108.84	106.18	107.11	917,514	+0.03(+0.03%)
Apr 17, 2020	107.75	107.89	105.68	107.08	1,296,814	+0.39(+0.36%)
Apr 16, 2020	103.04	107.58	102.64	106.69	1,293,357	+5.06(+4.97%)
Apr 15, 2020	99.51	101.80	98.66	101.63	1,033,154	+2.08(+2.09%)
Apr 14, 2020	99.09	100.50	97.88	99.55	1,493,916	+2.45(+2.52%)
Apr 13, 2020	99.17	99.29	96.18	97.11	1,419,888	-2.19(-2.21%)
Apr 09, 2020	99.81	101.85	99.03	99.30	1,344,844	-1.22(-1.21%)
Apr 08, 2020	100.11	101.54	97.05	100.51	1,085,909	+0.22(+0.22%)
Apr 07, 2020	101.47	102.89	99.41	100.29	1,542,523	-1.15(-1.14%)
Apr 06, 2020	100.40	102.32	97.92	101.45	1,369,265	+2.52(+2.55%)
Apr 03, 2020	95.66	100.54	95.61	98.93	1,574,548	+1.82(+1.88%)
Apr 02, 2020	95.24	98.10	94.51	97.11	1,383,026	+0.58(+0.60%)
Apr 01, 2020	95.72	100.20	95.16	96.52	1,807,688	-1.23(-1.26%)
Mar 31, 2020	97.39	99.27	94.73	97.76	1,591,219	+0.33(+0.33%)
Mar 30, 2020	91.86	97.83	91.86	97.43	1,517,555	+6.69(+7.38%)
Mar 27, 2020	89.31	93.17	88.21	90.74	1,218,807	-0.39(-0.43%)
Mar 26, 2020	92.50	93.74	89.22	91.13	1,671,500	-1.51(-1.64%)
Mar 25, 2020	92.84	93.87	88.68	92.64	1,986,639	-0.48(-0.51%)
Mar 24, 2020	85.29	93.65	85.29	93.12	2,181,992	+8.75(+10.38%)
Mar 23, 2020	91.29	91.29	82.27	84.36	2,642,743	-7.38(-8.04%)
Mar 20, 2020	94.37	98.58	89.73	91.74	2,429,894	-4.27(-4.45%)
Mar 19, 2020	104.80	105.05	95.65	96.01	1,682,802	-8.67(-8.28%)
Mar 18, 2020	101.23	106.06	99.84	104.68	1,948,419	+1.54(+1.50%)
Mar 17, 2020	96.65	106.91	96.62	103.14	2,837,965	+8.16(+8.60%)
Mar 16, 2020	84.71	97.27	80.92	94.97	2,186,136	+4.22(+4.65%)
Mar 13, 2020	89.98	91.98	86.55	90.76	2,220,855	+3.33(+3.81%)
Mar 12, 2020	88.37	91.64	87.22	87.43	2,023,273	-5.57(-5.99%)
Mar 11, 2020	95.63	96.33	91.80	92.99	1,422,829	-4.84(-4.95%)
Mar 10, 2020	96.99	97.96	93.25	97.84	1,130,879	+2.44(+2.56%)
Mar 09, 2020	91.95	96.43	91.59	95.40	1,185,542	-1.47(-1.52%)
Mar 06, 2020	95.42	97.31	94.11	96.87	906,441	-0.67(-0.69%)
Mar 05, 2020	96.87	98.17	96.59	97.54	1,092,222	-0.84(-0.85%)
Mar 04, 2020	95.13	98.46	94.33	98.37	1,475,971	+4.80(+5.13%)
Mar 03, 2020	93.90	96.08	92.92	93.57	1,051,603	-0.43(-0.46%)
Mar 02, 2020	91.15	94.03	90.73	94.01	1,188,150	+3.30(+3.64%)
Feb 28, 2020	91.65	92.01	88.19	90.70	1,791,308	-2.75(-2.94%)
Feb 27, 2020	96.00	98.51	93.35	93.45	1,380,912	-2.70(-2.81%)
Feb 26, 2020	95.12	99.40	93.94	96.15	2,186,900	+1.26(+1.33%)
Feb 25, 2020	96.67	96.71	93.65	94.90	1,468,070	-1.82(-1.88%)
Feb 24, 2020	96.81	97.26	95.64	96.72	1,211,650	-0.92(-0.95%)
Feb 21, 2020	97.22	97.99	96.98	97.64	535,144	+0.27(+0.28%)
Feb 20, 2020	96.93	97.48	96.20	97.37	579,001	-0.09(-0.09%)
Feb 19, 2020	96.52	98.80	96.09	97.46	1,438,953	+1.16(+1.21%)
Feb 18, 2020	96.56	97.14	95.73	96.30	848,934	-0.58(-0.60%)
Feb 14, 2020	95.06	97.27	94.77	96.88	901,104	+2.01(+2.12%)
Feb 13, 2020	95.71	95.71	94.59	94.87	974,847	-0.77(-0.80%)
Feb 12, 2020	96.48	97.20	95.57	95.63	684,934	-0.69(-0.72%)
Feb 11, 2020	96.10	96.81	95.55	96.33	904,304	+0.32(+0.34%)
Feb 10, 2020	94.80	96.07	94.32	96.00	791,464	+1.45(+1.53%)
Feb 07, 2020	94.04	94.84	93.66	94.55	588,358	+0.40(+0.43%)
Feb 06, 2020	93.54	94.75	93.53	94.15	553,780	+0.32(+0.34%)
Feb 05, 2020	91.41	93.95	91.35	93.83	1,030,374	+2.45(+2.69%)
Feb 04, 2020	91.50	92.30	91.28	91.37	752,692	+0.37(+0.40%)

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.