Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	102.41	105.46	102.41	103.47	161,076	+3.84(+3.85%)
Mar 30, 2020	96.48	99.86	96.14	99.63	191,930	+3.56(+3.71%)
Mar 27, 2020	96.95	97.42	95.10	96.07	151,800	-3.19(-3.21%)
Mar 26, 2020	97.47	100.86	96.02	99.26	225,898	+1.12(+1.14%)
Mar 25, 2020	97.29	101.01	95.04	98.14	219,076	+3.80(+4.03%)
Mar 24, 2020	93.35	95.12	92.01	94.34	181,802	+5.36(+6.02%)
Mar 23, 2020	85.88	89.36	85.36	88.98	152,589	+3.14(+3.66%)
Mar 20, 2020	89.23	91.03	85.16	85.84	171,900	-2.55(-2.88%)
Mar 19, 2020	84.40	92.67	81.50	88.39	313,851	+3.28(+3.85%)
Mar 18, 2020	86.94	87.30	81.11	85.11	229,246	-7.84(-8.43%)
Mar 17, 2020	92.92	94.08	88.81	92.95	259,654	+1.99(+2.19%)
Mar 16, 2020	93.00	98.59	90.96	90.96	244,433	-12.77(-12.31%)
Mar 13, 2020	103.62	103.92	96.75	103.73	258,700	+8.93(+9.42%)
Mar 12, 2020	99.95	99.95	92.33	94.80	187,437	-11.47(-10.79%)
Mar 11, 2020	109.73	110.54	105.10	106.27	321,657	-8.78(-7.63%)
Mar 10, 2020	119.00	119.50	111.88	115.05	729,679	+4.93(+4.48%)
Mar 09, 2020	110.51	114.77	108.00	110.12	473,520	-19.60(-15.11%)
Mar 06, 2020	134.53	135.21	128.90	129.72	366,100	-9.39(-6.75%)
Mar 05, 2020	139.04	140.72	137.90	139.11	220,740	-0.57(-0.41%)
Mar 04, 2020	140.27	141.87	138.24	139.68	225,384	+0.44(+0.32%)
Mar 03, 2020	143.24	144.11	138.28	139.24	205,701	-4.14(-2.89%)
Mar 02, 2020	141.14	143.69	139.32	143.38	219,070	+5.05(+3.65%)
Feb 28, 2020	135.22	138.80	134.89	138.33	187,700	-1.19(-0.85%)
Feb 27, 2020	141.99	143.50	139.15	139.52	147,544	-4.31(-3.00%)
Feb 26, 2020	145.81	147.08	143.50	143.83	165,717	-0.61(-0.42%)
Feb 25, 2020	148.74	149.11	143.63	144.44	206,421	-4.38(-2.94%)
Feb 24, 2020	149.66	150.28	148.28	148.82	164,532	-6.88(-4.42%)
Feb 21, 2020	157.22	157.57	155.70	155.70	159,200	-2.45(-1.55%)
Feb 20, 2020	157.34	158.45	157.00	158.15	317,059	+0.67(+0.43%)
Feb 19, 2020	156.85	157.85	156.00	157.48	144,096	+2.38(+1.53%)
Feb 18, 2020	154.99	156.19	154.36	155.10	121,780	-3.44(-2.17%)
Feb 14, 2020	159.92	160.58	157.73	158.54	53,400	-1.37(-0.86%)
Feb 13, 2020	160.00	160.77	158.93	159.91	127,386	-2.59(-1.59%)
Feb 12, 2020	161.70	162.89	160.96	162.50	138,580	+3.49(+2.19%)
Feb 11, 2020	159.92	160.49	158.37	159.01	94,118	+2.28(+1.45%)
Feb 10, 2020	156.69	158.02	155.53	156.73	55,110	+0.69(+0.44%)
Feb 07, 2020	157.67	157.67	155.24	156.04	66,900	-3.68(-2.30%)
Feb 06, 2020	160.26	160.56	158.76	159.72	169,425	+1.22(+0.77%)
Feb 05, 2020	157.55	158.65	157.14	158.50	205,011	+6.00(+3.93%)
Feb 04, 2020	152.33	154.04	152.10	152.50	186,867	+3.05(+2.04%)
Feb 03, 2020	150.49	151.57	149.36	149.45	169,928	-1.55(-1.03%)
Jan 31, 2020	152.02	152.95	150.53	151.00	145,500	-6.02(-3.83%)
Jan 30, 2020	154.87	157.07	153.58	157.02	178,716	-3.06(-1.91%)
Jan 29, 2020	162.84	163.00	159.57	160.08	130,525	-2.78(-1.71%)
Jan 28, 2020	163.95	163.95	161.57	162.86	108,274	+1.40(+0.87%)
Jan 27, 2020	161.61	162.54	160.55	161.46	107,262	-4.64(-2.79%)
Jan 24, 2020	166.95	167.84	165.07	166.10	110,300	-2.13(-1.27%)
Jan 23, 2020	168.00	168.63	166.51	168.23	163,415	-2.20(-1.29%)
Jan 22, 2020	171.08	171.20	170.01	170.43	126,591	+1.38(+0.82%)
Jan 21, 2020	168.33	170.47	168.00	169.05	233,705	-6.55(-3.73%)
Jan 17, 2020	175.07	175.64	174.01	175.60	97,000	+1.04(+0.60%)
Jan 16, 2020	173.63	175.24	173.10	174.56	307,591	+3.01(+1.75%)
Jan 15, 2020	171.01	172.01	170.52	171.55	259,091	-4.64(-2.63%)
Jan 14, 2020	177.20	177.37	175.10	176.19	207,151	-4.58(-2.53%)
Jan 13, 2020	176.90	181.13	175.99	180.77	129,132	+6.27(+3.59%)
Jan 10, 2020	174.83	175.99	174.00	174.50	97,900	-2.93(-1.65%)
Jan 09, 2020	173.76	177.83	173.23	177.43	194,073	+4.61(+2.67%)
Jan 08, 2020	175.63	175.71	172.28	172.82	203,860	-2.71(-1.54%)
Jan 07, 2020	174.80	175.80	174.38	175.53	131,985	-0.66(-0.37%)
Jan 06, 2020	175.00	176.98	174.71	176.19	176,996	+5.80(+3.40%)
Jan 03, 2020	169.92	171.15	169.34	170.39	97,700	+1.80(+1.07%)

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.