Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	331.77	337.80	331.40	334.68	2,215,030	-0.94(-0.28%)
Apr 29, 2020	333.47	337.38	328.68	335.62	1,936,647	+3.16(+0.95%)
Apr 28, 2020	342.71	346.89	328.10	332.46	2,361,391	-10.25(-2.99%)
Apr 27, 2020	330.49	343.44	330.07	342.71	1,878,585	+14.01(+4.26%)
Apr 24, 2020	322.61	329.95	320.24	328.70	1,987,900	+8.19(+2.56%)
Apr 23, 2020	335.40	337.31	319.87	320.51	2,667,945	-15.08(-4.49%)
Apr 22, 2020	323.55	337.54	321.42	335.59	2,322,098	+15.97(+5.00%)
Apr 21, 2020	324.81	324.81	316.36	319.62	2,183,726	-7.54(-2.30%)
Apr 20, 2020	329.32	331.75	325.55	327.16	1,717,927	-4.42(-1.33%)
Apr 17, 2020	334.22	334.32	327.11	331.58	2,057,200	+2.74(+0.83%)
Apr 16, 2020	328.50	330.74	324.19	328.84	1,830,191	+3.01(+0.92%)
Apr 15, 2020	321.00	327.15	320.72	325.83	1,652,321	-0.54(-0.17%)
Apr 14, 2020	321.55	327.41	319.83	326.37	1,513,143	+11.05(+3.50%)
Apr 13, 2020	314.38	316.88	309.18	315.32	1,547,943	-2.06(-0.65%)
Apr 09, 2020	307.55	318.20	305.05	317.38	2,445,400	+10.23(+3.33%)
Apr 08, 2020	297.65	309.08	290.52	307.15	1,997,885	+10.57(+3.56%)
Apr 07, 2020	312.14	317.54	296.07	296.58	2,126,606	-7.42(-2.44%)
Apr 06, 2020	294.61	306.73	292.16	304.00	2,437,807	+21.79(+7.72%)
Apr 03, 2020	282.95	287.50	278.79	282.21	1,320,300	-5.34(-1.86%)
Apr 02, 2020	272.04	287.99	272.03	287.55	1,666,616	+12.35(+4.49%)
Apr 01, 2020	276.51	282.99	270.40	275.20	1,927,444	-8.40(-2.96%)
Mar 31, 2020	283.81	286.33	280.31	283.60	3,275,084	-1.36(-0.48%)
Mar 30, 2020	278.29	286.18	276.44	284.96	1,990,052	+10.62(+3.87%)
Mar 27, 2020	273.63	283.17	272.10	274.34	2,314,600	-8.81(-3.11%)
Mar 26, 2020	274.76	285.11	270.30	283.15	2,856,099	+11.47(+4.22%)
Mar 25, 2020	278.01	285.75	270.13	271.68	3,075,797	-10.35(-3.67%)
Mar 24, 2020	263.55	284.00	261.30	282.03	2,691,689	+26.73(+10.47%)
Mar 23, 2020	272.24	275.00	250.21	255.30	3,477,075	-23.07(-8.29%)
Mar 20, 2020	277.46	285.45	268.15	278.37	3,715,500	-2.47(-0.88%)
Mar 19, 2020	298.02	299.98	277.73	280.84	3,511,306	-22.14(-7.31%)
Mar 18, 2020	284.36	303.00	280.26	302.98	4,570,585	+6.67(+2.25%)
Mar 17, 2020	297.98	314.16	286.58	296.31	5,252,949	-3.68(-1.23%)
Mar 16, 2020	271.53	299.99	265.24	299.99	3,765,536	-0.13(-0.04%)
Mar 13, 2020	297.65	301.15	272.21	300.12	4,534,400	+15.80(+5.56%)
Mar 12, 2020	274.27	295.78	268.55	284.32	4,519,203	-5.06(-1.75%)
Mar 11, 2020	299.41	300.23	285.26	289.38	2,566,479	-18.32(-5.95%)
Mar 10, 2020	305.76	307.97	293.08	307.70	2,707,553	+12.35(+4.18%)
Mar 09, 2020	293.88	298.43	288.03	295.35	2,520,102	-15.82(-5.08%)
Mar 06, 2020	305.06	312.72	302.73	311.17	1,922,800	-1.72(-0.55%)
Mar 05, 2020	318.67	323.69	310.10	312.89	2,192,434	-13.75(-4.21%)
Mar 04, 2020	318.54	327.89	314.83	326.64	3,043,474	+16.28(+5.25%)
Mar 03, 2020	315.63	324.99	307.45	310.36	3,895,905	+5.40(+1.77%)
Mar 02, 2020	291.03	304.96	288.86	304.96	2,740,979	+14.16(+4.87%)
Feb 28, 2020	285.71	295.80	284.83	290.80	3,961,700	-6.28(-2.11%)
Feb 27, 2020	304.00	311.71	297.01	297.08	2,231,936	-12.08(-3.91%)
Feb 26, 2020	308.74	318.64	308.31	309.16	1,944,768	-0.47(-0.15%)
Feb 25, 2020	324.78	326.98	307.37	309.63	2,378,319	-13.52(-4.18%)
Feb 24, 2020	324.26	326.17	320.52	323.15	2,638,303	-11.79(-3.52%)
Feb 21, 2020	333.91	335.60	333.10	334.94	1,540,000	-1.12(-0.33%)
Feb 20, 2020	340.00	341.35	333.20	336.06	1,505,657	-3.68(-1.08%)
Feb 19, 2020	338.09	340.29	335.31	339.74	1,189,387	+2.37(+0.70%)
Feb 18, 2020	338.13	338.35	334.51	337.37	1,462,390	-1.82(-0.54%)
Feb 14, 2020	336.56	339.40	335.05	339.19	1,467,700	+3.60(+1.07%)
Feb 13, 2020	333.50	337.41	331.50	335.59	1,560,072	+1.02(+0.30%)
Feb 12, 2020	338.97	340.95	333.86	334.57	1,948,437	-3.21(-0.95%)
Feb 11, 2020	336.56	338.17	335.01	337.78	1,808,414	+3.84(+1.15%)
Feb 10, 2020	324.57	334.73	324.57	333.94	1,781,619	+7.73(+2.37%)
Feb 07, 2020	330.00	330.44	324.83	326.21	1,577,200	-5.79(-1.74%)
Feb 06, 2020	333.25	334.45	331.46	332.00	1,636,221	-0.49(-0.15%)
Feb 05, 2020	330.26	333.65	329.14	332.49	1,786,603	+6.53(+2.00%)
Feb 04, 2020	321.84	328.64	321.01	325.96	2,019,715	+7.62(+2.39%)

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.