Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	98.22	99.65	97.20	97.49	102,396,496	-0.71(-0.72%)
Mar 30, 2020	96.14	98.68	95.62	98.20	122,447,640	+3.19(+3.36%)
Mar 27, 2020	96.54	96.99	95.00	95.00	107,756,000	-2.77(-2.83%)
Mar 26, 2020	95.10	97.82	94.46	97.77	124,566,256	+3.48(+3.69%)
Mar 25, 2020	96.03	97.51	94.29	94.29	129,491,976	-2.71(-2.80%)
Mar 24, 2020	97.57	97.75	95.02	97.00	142,770,944	+1.86(+1.96%)
Mar 23, 2020	91.39	95.97	90.60	95.14	156,029,744	+2.84(+3.07%)
Mar 20, 2020	96.32	97.85	91.04	92.30	196,356,000	-1.33(-1.42%)
Mar 19, 2020	93.00	97.25	91.63	93.64	207,894,512	+2.14(+2.33%)
Mar 18, 2020	87.50	92.08	87.25	91.50	192,448,144	+1.11(+1.23%)
Mar 17, 2020	88.77	92.89	84.46	90.39	218,111,280	+3.69(+4.26%)
Mar 16, 2020	82.08	87.97	81.30	86.70	178,177,552	-2.55(-2.86%)
Mar 13, 2020	87.75	89.32	84.03	89.25	176,194,000	+5.42(+6.46%)
Mar 12, 2020	86.10	88.25	83.75	83.83	226,695,904	-7.21(-7.92%)
Mar 11, 2020	92.89	93.57	90.08	91.04	112,730,200	-3.55(-3.75%)
Mar 10, 2020	93.54	94.71	90.91	94.59	142,497,152	+4.56(+5.07%)
Mar 09, 2020	88.69	93.14	88.06	90.03	155,859,152	-5.02(-5.29%)
Mar 06, 2020	93.75	95.54	93.47	95.05	105,470,000	-1.15(-1.19%)
Mar 05, 2020	96.65	98.04	95.50	96.20	94,779,400	-2.59(-2.62%)
Mar 04, 2020	97.33	98.90	96.10	98.79	95,223,056	+3.34(+3.50%)
Mar 03, 2020	98.77	99.82	94.40	95.45	150,418,336	-2.25(-2.30%)
Mar 02, 2020	95.32	97.73	93.50	97.70	134,901,952	+3.51(+3.73%)
Feb 28, 2020	90.71	94.49	90.56	94.19	189,874,000	-0.03(-0.03%)
Feb 27, 2020	96.72	98.75	94.14	94.22	162,246,912	-4.76(-4.81%)
Feb 26, 2020	98.51	100.73	98.02	98.98	104,492,760	+0.34(+0.35%)
Feb 25, 2020	101.32	101.73	97.92	98.64	123,994,216	-1.83(-1.82%)
Feb 24, 2020	100.16	101.97	99.40	100.47	130,424,640	-4.33(-4.14%)
Feb 21, 2020	107.11	107.23	104.40	104.80	93,014,000	-2.86(-2.65%)
Feb 20, 2020	108.65	108.84	106.37	107.66	62,516,640	-0.86(-0.79%)
Feb 19, 2020	108.39	109.25	108.06	108.51	51,098,220	+0.73(+0.67%)
Feb 18, 2020	106.25	108.30	106.20	107.78	58,920,820	+1.04(+0.97%)
Feb 14, 2020	107.78	107.95	106.30	106.74	52,122,000	-0.75(-0.70%)
Feb 13, 2020	107.25	108.51	107.10	107.49	60,493,500	-0.51(-0.47%)
Feb 12, 2020	108.16	109.01	107.77	108.00	66,390,500	+0.46(+0.43%)
Feb 11, 2020	107.55	109.30	106.80	107.54	114,736,336	+0.85(+0.79%)
Feb 10, 2020	104.25	106.78	104.25	106.69	100,969,576	+2.73(+2.63%)
Feb 07, 2020	102.10	104.93	101.91	103.96	101,906,000	+1.45(+1.42%)
Feb 06, 2020	102.05	102.81	101.24	102.51	63,568,680	+0.52(+0.51%)
Feb 05, 2020	103.55	103.55	101.60	101.99	87,394,296	-0.49(-0.48%)
Feb 04, 2020	101.49	102.99	100.77	102.48	105,497,176	+2.27(+2.27%)
Feb 03, 2020	100.53	102.42	100.01	100.21	117,840,640	-0.23(-0.23%)
Jan 31, 2020	102.57	102.79	100.11	100.44	311,344,000	+6.90(+7.38%)
Jan 30, 2020	92.90	93.64	92.53	93.53	121,790,256	+0.63(+0.68%)
Jan 29, 2020	93.20	93.74	92.75	92.90	41,746,980	+0.24(+0.26%)
Jan 28, 2020	92.03	92.91	91.50	92.66	56,017,120	+1.25(+1.36%)
Jan 27, 2020	91.00	92.05	90.77	91.42	70,466,160	-1.66(-1.79%)
Jan 24, 2020	94.57	94.75	92.37	93.08	75,322,000	-1.15(-1.22%)
Jan 23, 2020	94.26	94.50	93.64	94.23	49,644,880	-0.14(-0.15%)
Jan 22, 2020	94.80	95.12	94.17	94.37	64,243,940	-0.23(-0.24%)
Jan 21, 2020	93.25	94.71	93.00	94.60	74,079,640	+1.36(+1.46%)
Jan 17, 2020	94.29	94.33	92.86	93.24	79,946,000	-0.66(-0.70%)
Jan 16, 2020	94.15	94.28	93.30	93.90	53,080,360	+0.80(+0.85%)
Jan 15, 2020	93.61	93.94	92.75	93.10	57,854,720	-0.37(-0.40%)
Jan 14, 2020	94.29	94.36	92.93	93.47	68,818,760	-1.09(-1.16%)
Jan 13, 2020	94.57	94.90	94.04	94.56	55,616,820	+0.41(+0.43%)
Jan 10, 2020	95.27	95.35	94.00	94.16	57,138,000	-0.89(-0.94%)
Jan 09, 2020	95.49	95.89	94.79	95.05	63,345,580	+0.45(+0.48%)
Jan 08, 2020	94.90	95.55	94.32	94.60	70,159,816	-0.74(-0.78%)
Jan 07, 2020	95.22	95.69	94.60	95.34	80,932,720	+0.20(+0.21%)
Jan 06, 2020	93.00	95.18	93.00	95.14	81,229,720	+1.40(+1.49%)
Jan 03, 2020	93.22	94.31	93.22	93.75	75,332,000	-1.15(-1.21%)

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.