Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	130.80	135.00	127.51	134.03	1,144,700	-0.09(-0.07%)
Feb 27, 2020	129.38	135.41	129.00	134.12	848,021	+1.62(+1.22%)
Feb 26, 2020	133.80	137.28	128.43	132.50	911,326	-1.19(-0.89%)
Feb 25, 2020	132.25	139.14	132.25	133.69	1,610,090	+2.19(+1.67%)
Feb 24, 2020	130.00	132.90	128.15	131.50	1,259,567	-5.81(-4.23%)
Feb 21, 2020	139.87	140.59	136.74	137.31	1,494,800	-4.37(-3.08%)
Feb 20, 2020	139.99	148.16	136.54	141.68	2,638,368	-13.56(-8.73%)
Feb 19, 2020	153.00	156.40	153.00	155.24	1,184,929	+3.50(+2.31%)
Feb 18, 2020	148.29	152.31	148.02	151.74	838,971	+3.48(+2.35%)
Feb 14, 2020	147.48	149.86	147.00	148.26	322,300	+1.52(+1.04%)
Feb 13, 2020	143.42	148.76	143.29	146.74	459,914	+1.74(+1.20%)
Feb 12, 2020	145.76	146.80	143.72	145.00	354,562	+0.68(+0.47%)
Feb 11, 2020	146.91	147.19	143.52	144.32	361,851	-1.48(-1.02%)
Feb 10, 2020	145.40	146.51	144.80	145.80	353,129	+0.75(+0.52%)
Feb 07, 2020	146.83	147.40	144.95	145.05	290,200	-2.02(-1.37%)
Feb 06, 2020	146.13	148.91	145.27	147.07	410,626	+1.57(+1.08%)
Feb 05, 2020	149.60	149.78	145.02	145.50	358,877	-2.78(-1.87%)
Feb 04, 2020	146.80	149.51	144.56	148.28	316,055	+3.07(+2.11%)
Feb 03, 2020	142.50	146.18	142.00	145.21	380,708	+2.52(+1.77%)
Jan 31, 2020	144.80	145.26	142.01	142.69	387,900	-2.22(-1.53%)
Jan 30, 2020	142.81	145.37	142.51	144.91	396,782	+1.51(+1.05%)
Jan 29, 2020	143.39	144.87	142.32	143.40	689,852	+0.60(+0.42%)
Jan 28, 2020	141.12	143.10	139.88	142.80	400,689	+3.17(+2.27%)
Jan 27, 2020	137.07	140.97	135.69	139.63	394,981	-1.40(-0.99%)
Jan 24, 2020	141.85	142.77	139.82	141.03	261,500	+0.62(+0.44%)
Jan 23, 2020	140.34	141.56	139.01	140.41	264,121	+0.40(+0.29%)
Jan 22, 2020	141.98	142.28	138.75	140.01	290,485	-0.37(-0.26%)
Jan 21, 2020	138.81	141.64	138.27	140.38	386,763	+0.11(+0.08%)
Jan 17, 2020	143.39	143.39	139.83	140.27	261,100	-2.40(-1.68%)
Jan 16, 2020	143.40	143.40	140.43	142.67	380,361	+0.70(+0.49%)
Jan 15, 2020	142.60	143.97	141.00	141.97	512,063	-0.77(-0.54%)
Jan 14, 2020	142.21	144.01	140.58	142.74	438,149	+0.31(+0.22%)
Jan 13, 2020	141.61	144.46	140.63	142.43	839,735	+2.17(+1.55%)
Jan 10, 2020	140.82	141.82	138.42	140.26	479,200	+0.18(+0.13%)
Jan 09, 2020	136.00	140.48	134.60	140.08	1,122,222	+6.30(+4.71%)
Jan 08, 2020	129.52	134.86	129.52	133.78	622,121	+3.77(+2.90%)
Jan 07, 2020	131.69	132.00	126.51	130.01	786,201	-1.62(-1.23%)
Jan 06, 2020	128.60	131.81	128.00	131.63	469,965	+2.71(+2.10%)
Jan 03, 2020	126.14	130.57	125.05	128.92	819,100	+1.37(+1.07%)
Jan 02, 2020	123.21	127.81	123.21	127.55	697,897	+5.17(+4.22%)
Dec 31, 2019	120.57	122.80	120.23	122.38	363,300	+1.13(+0.93%)
Dec 30, 2019	121.21	122.41	119.44	121.25	401,948	-0.56(-0.46%)
Dec 27, 2019	122.69	122.71	119.40	121.81	434,100	+0.11(+0.09%)
Dec 26, 2019	121.00	123.50	120.30	121.71	258,190	+1.53(+1.27%)
Dec 24, 2019	117.49	121.00	117.27	120.18	1,090,100	+3.43(+2.94%)
Dec 23, 2019	117.41	118.31	116.36	116.75	686,194	-0.54(-0.46%)
Dec 20, 2019	121.82	122.44	116.92	117.29	471,500	-3.87(-3.19%)
Dec 19, 2019	118.53	121.79	118.53	121.16	540,721	+2.42(+2.04%)
Dec 18, 2019	119.50	120.21	118.09	118.74	318,957	-0.86(-0.72%)
Dec 17, 2019	119.84	120.30	118.95	119.60	325,773	+0.42(+0.35%)
Dec 16, 2019	118.57	120.44	118.57	119.18	501,786	+0.10(+0.08%)
Dec 13, 2019	118.89	119.75	117.66	119.08	447,200	+0.04(+0.03%)
Dec 12, 2019	118.19	120.54	117.59	119.04	253,313	-0.51(-0.43%)
Dec 11, 2019	119.13	120.67	118.42	119.55	227,637	+0.50(+0.42%)
Dec 10, 2019	118.55	119.39	116.94	119.05	378,424	+0.41(+0.35%)
Dec 09, 2019	120.22	121.85	118.22	118.64	355,060	-1.22(-1.02%)
Dec 06, 2019	119.62	120.91	119.30	119.86	332,100	+1.11(+0.93%)
Dec 05, 2019	121.15	121.95	118.41	118.75	364,861	-2.47(-2.04%)
Dec 04, 2019	123.39	123.69	120.98	121.22	314,793	-1.27(-1.04%)
Dec 03, 2019	118.12	122.72	117.18	122.49	603,379	+2.07(+1.72%)

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.