Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	69.10	72.83	67.56	70.15	2,657,476	+3.66(+5.50%)
Mar 30, 2020	65.79	67.35	62.19	66.49	3,132,438	-2.16(-3.15%)
Mar 27, 2020	70.53	72.93	67.76	68.65	2,940,200	-5.69(-7.65%)
Mar 26, 2020	72.44	74.75	71.39	74.34	2,894,468	+2.03(+2.81%)
Mar 25, 2020	72.13	75.41	67.38	72.31	2,979,962	-0.31(-0.43%)
Mar 24, 2020	66.79	73.58	63.29	72.62	3,901,092	+11.33(+18.49%)
Mar 23, 2020	61.69	62.97	57.20	61.29	3,062,178	-0.47(-0.76%)
Mar 20, 2020	62.81	68.56	59.29	61.76	4,374,600	+1.39(+2.30%)
Mar 19, 2020	56.92	63.50	55.10	60.37	4,247,307	+3.60(+6.34%)
Mar 18, 2020	52.03	57.99	48.62	56.77	4,272,478	-0.76(-1.32%)
Mar 17, 2020	59.82	61.96	54.50	57.53	4,181,179	-2.19(-3.67%)
Mar 16, 2020	59.48	68.79	57.24	59.72	3,588,865	-10.96(-15.51%)
Mar 13, 2020	66.20	70.71	60.92	70.68	4,543,800	+10.00(+16.48%)
Mar 12, 2020	63.92	66.46	58.81	60.68	4,695,449	-9.56(-13.61%)
Mar 11, 2020	76.18	77.47	67.24	70.24	4,411,591	-9.62(-12.05%)
Mar 10, 2020	70.76	80.19	67.59	79.86	6,749,387	+13.55(+20.43%)
Mar 09, 2020	72.86	74.96	64.53	66.31	7,674,493	-38.81(-36.92%)
Mar 06, 2020	113.41	114.44	101.90	105.12	5,181,500	-13.49(-11.37%)
Mar 05, 2020	119.02	122.26	116.87	118.61	1,906,191	-4.89(-3.96%)
Mar 04, 2020	122.07	124.54	120.24	123.50	1,788,140	+3.47(+2.89%)
Mar 03, 2020	124.97	124.97	118.15	120.03	2,113,611	-4.29(-3.45%)
Mar 02, 2020	124.46	125.13	119.27	124.32	3,385,271	+1.54(+1.25%)
Feb 28, 2020	117.70	122.89	117.65	122.78	3,476,400	+0.11(+0.09%)
Feb 27, 2020	120.73	127.57	117.30	122.67	2,747,471	-2.82(-2.25%)
Feb 26, 2020	130.79	131.80	125.35	125.49	2,010,236	-4.60(-3.54%)
Feb 25, 2020	136.78	137.19	129.15	130.09	1,835,766	-5.88(-4.32%)
Feb 24, 2020	135.97	137.33	133.88	135.97	1,549,654	-6.28(-4.41%)
Feb 21, 2020	141.09	142.89	139.49	142.25	1,403,400	-0.28(-0.20%)
Feb 20, 2020	144.00	147.24	139.82	142.53	2,394,358	+1.36(+0.96%)
Feb 19, 2020	136.24	142.01	135.92	141.17	2,390,069	+5.61(+4.14%)
Feb 18, 2020	137.00	137.95	133.79	135.56	1,719,283	-3.67(-2.64%)
Feb 14, 2020	140.60	141.01	137.57	139.23	936,500	-0.81(-0.58%)
Feb 13, 2020	136.52	140.58	136.12	140.04	1,399,016	+2.43(+1.77%)
Feb 12, 2020	138.72	139.86	136.87	137.61	1,170,676	+1.48(+1.09%)
Feb 11, 2020	139.38	139.39	135.84	136.13	1,654,025	-0.62(-0.45%)
Feb 10, 2020	136.76	137.19	135.48	136.75	1,193,561	-1.07(-0.78%)
Feb 07, 2020	138.75	139.31	136.62	137.82	1,041,600	-2.62(-1.87%)
Feb 06, 2020	142.82	142.82	139.94	140.44	918,319	-1.75(-1.23%)
Feb 05, 2020	138.95	142.97	138.59	142.19	1,402,693	+6.29(+4.63%)
Feb 04, 2020	135.85	138.99	134.96	135.90	2,073,400	+3.33(+2.51%)
Feb 03, 2020	135.26	136.09	132.29	132.57	1,335,305	-2.43(-1.80%)
Jan 31, 2020	135.03	135.84	133.50	135.00	1,601,100	-2.53(-1.84%)
Jan 30, 2020	136.90	139.47	134.70	137.53	1,663,137	-1.39(-1.00%)
Jan 29, 2020	141.78	142.60	138.84	138.92	1,077,176	-2.05(-1.45%)
Jan 28, 2020	137.17	141.83	136.40	140.97	2,173,374	+5.58(+4.12%)
Jan 27, 2020	138.37	138.87	134.97	135.39	1,652,105	-6.64(-4.68%)
Jan 24, 2020	140.10	142.25	139.11	142.03	1,266,200	+1.60(+1.14%)
Jan 23, 2020	143.09	143.30	140.08	140.43	1,974,771	-4.20(-2.90%)
Jan 22, 2020	146.75	146.83	144.09	144.63	1,519,090	-2.72(-1.85%)
Jan 21, 2020	147.91	149.54	146.64	147.35	1,273,269	-1.44(-0.97%)
Jan 17, 2020	147.83	148.88	146.88	148.79	1,812,700	+1.80(+1.22%)
Jan 16, 2020	146.39	149.31	146.07	146.99	1,419,294	+1.59(+1.09%)
Jan 15, 2020	146.04	146.47	144.05	145.40	1,249,026	-1.38(-0.94%)
Jan 14, 2020	146.69	148.11	145.07	146.78	1,583,193	+0.00(+0.00%)
Jan 13, 2020	149.29	149.55	146.47	146.78	2,104,796	-2.62(-1.75%)
Jan 10, 2020	151.63	151.73	148.85	149.40	1,976,100	-2.83(-1.86%)
Jan 09, 2020	152.09	152.85	149.55	152.23	1,516,175	+0.15(+0.10%)
Jan 08, 2020	157.96	158.89	150.70	152.08	2,125,393	-4.87(-3.10%)
Jan 07, 2020	157.55	157.80	155.65	156.95	1,346,008	-1.16(-0.73%)
Jan 06, 2020	154.91	159.01	153.02	158.11	2,126,320	+4.76(+3.10%)
Jan 03, 2020	155.00	156.42	152.88	153.35	1,782,500	+1.01(+0.66%)

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.