Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	134.82	137.68	130.32	131.18	2,359,323	-2.92(-2.17%)
Mar 30, 2020	129.82	134.54	127.77	134.10	2,370,862	+6.53(+5.12%)
Mar 27, 2020	127.46	131.40	124.78	127.57	2,438,776	-3.76(-2.86%)
Mar 26, 2020	122.13	132.32	120.04	131.32	2,359,276	+10.01(+8.25%)
Mar 25, 2020	118.85	129.09	115.04	121.31	4,196,506	+2.35(+1.98%)
Mar 24, 2020	110.82	119.59	106.41	118.96	3,694,404	+14.02(+13.36%)
Mar 23, 2020	104.11	109.12	100.57	104.94	3,315,790	-0.45(-0.43%)
Mar 20, 2020	112.98	113.87	104.18	105.40	4,400,939	-7.58(-6.71%)
Mar 19, 2020	106.60	114.00	100.32	112.98	2,600,924	+5.14(+4.77%)
Mar 18, 2020	111.24	113.82	100.21	107.83	2,790,332	-11.80(-9.87%)
Mar 17, 2020	115.94	122.23	112.42	119.64	3,081,711	+6.29(+5.55%)
Mar 16, 2020	116.98	125.45	113.15	113.35	2,763,701	-17.85(-13.61%)
Mar 13, 2020	130.23	131.51	123.24	131.20	2,674,858	+8.09(+6.57%)
Mar 12, 2020	127.46	128.92	120.93	123.11	3,482,909	-14.63(-10.62%)
Mar 11, 2020	142.43	142.72	135.82	137.73	2,539,117	-8.60(-5.88%)
Mar 10, 2020	146.93	147.60	139.75	146.34	2,963,509	+4.71(+3.33%)
Mar 09, 2020	143.52	149.41	138.91	141.62	3,057,083	-13.26(-8.56%)
Mar 06, 2020	145.59	155.73	145.09	154.88	3,149,247	+4.69(+3.12%)
Mar 05, 2020	149.96	153.13	149.10	150.19	1,989,482	-3.78(-2.45%)
Mar 04, 2020	152.24	154.17	151.56	153.97	2,662,496	+5.00(+3.35%)
Mar 03, 2020	155.16	158.50	148.23	148.97	2,587,343	-5.80(-3.75%)
Mar 02, 2020	149.10	154.84	147.81	154.77	2,679,862	+7.03(+4.75%)
Feb 28, 2020	146.62	150.05	144.14	147.74	3,234,402	-3.31(-2.19%)
Feb 27, 2020	155.22	157.25	151.03	151.06	3,131,863	-6.54(-4.15%)
Feb 26, 2020	158.88	159.92	156.36	157.60	2,695,755	+0.25(+0.16%)
Feb 25, 2020	162.57	163.29	156.54	157.34	2,498,022	-4.92(-3.03%)
Feb 24, 2020	162.88	166.51	161.92	162.26	2,427,922	-5.26(-3.14%)
Feb 21, 2020	167.98	171.83	166.17	167.52	6,266,932	+10.95(+7.00%)
Feb 20, 2020	155.56	157.44	155.31	156.57	2,166,554	+0.85(+0.55%)
Feb 19, 2020	157.20	157.90	155.65	155.72	1,318,240	-1.29(-0.82%)
Feb 18, 2020	158.05	158.09	155.04	157.01	1,247,067	-1.67(-1.05%)
Feb 14, 2020	161.29	162.69	157.84	158.69	1,220,764	-2.54(-1.58%)
Feb 13, 2020	161.32	162.31	160.38	161.22	880,265	-1.01(-0.62%)
Feb 12, 2020	162.40	163.53	160.71	162.24	1,067,857	+1.48(+0.92%)
Feb 11, 2020	159.66	161.51	159.19	160.75	1,392,657	+1.91(+1.20%)
Feb 10, 2020	157.16	158.89	156.85	158.85	855,421	+0.75(+0.47%)
Feb 07, 2020	158.07	159.47	157.35	158.10	1,812,188	-1.33(-0.83%)
Feb 06, 2020	159.33	159.71	156.78	159.43	1,911,817	+0.48(+0.30%)
Feb 05, 2020	158.08	159.35	157.21	158.95	1,564,265	+3.70(+2.38%)
Feb 04, 2020	152.32	155.90	151.68	155.25	1,495,739	+5.80(+3.88%)
Feb 03, 2020	150.54	152.42	148.50	149.45	1,920,607	-0.27(-0.18%)
Jan 31, 2020	150.80	152.22	148.54	149.72	1,793,547	-2.39(-1.57%)
Jan 30, 2020	150.12	152.80	149.68	152.11	2,643,985	+0.10(+0.07%)
Jan 29, 2020	154.76	154.76	151.07	152.01	2,075,314	-1.87(-1.22%)
Jan 28, 2020	155.60	156.42	153.33	153.88	1,854,271	-0.28(-0.18%)
Jan 27, 2020	156.90	158.61	153.83	154.16	1,680,639	-6.46(-4.02%)
Jan 24, 2020	162.44	162.44	159.60	160.62	1,168,549	-1.83(-1.13%)
Jan 23, 2020	160.77	162.57	159.24	162.45	1,318,721	+0.85(+0.53%)
Jan 22, 2020	163.41	163.96	161.09	161.60	1,361,735	-1.32(-0.81%)
Jan 21, 2020	165.32	165.63	162.76	162.93	1,752,999	-3.44(-2.07%)
Jan 17, 2020	165.90	167.13	165.73	166.36	1,751,182	+0.69(+0.42%)
Jan 16, 2020	164.28	165.76	163.39	165.67	1,493,616	+2.41(+1.47%)
Jan 15, 2020	163.45	165.37	162.54	163.26	1,206,573	-0.71(-0.43%)
Jan 14, 2020	165.12	165.28	163.75	163.97	1,101,262	-1.01(-0.61%)
Jan 13, 2020	164.36	165.27	163.88	164.98	1,377,816	+1.24(+0.76%)
Jan 10, 2020	168.16	168.44	163.73	163.75	2,712,352	-3.94(-2.35%)
Jan 09, 2020	166.67	168.43	166.28	167.68	1,545,346	+1.60(+0.97%)
Jan 08, 2020	164.76	166.91	164.28	166.08	1,815,230	+2.04(+1.24%)
Jan 07, 2020	166.18	166.59	163.80	164.04	1,307,188	-2.90(-1.74%)
Jan 06, 2020	164.74	167.00	164.04	166.94	1,308,449	+1.19(+0.72%)
Jan 03, 2020	164.48	165.95	163.86	165.75	1,378,047	-1.24(-0.74%)

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.