Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	108.54	110.02	106.04	108.40	55,856,828	-0.55(-0.50%)
Mar 30, 2020	107.25	109.16	104.94	108.95	43,868,592	+2.35(+2.20%)
Mar 27, 2020	106.31	109.88	105.00	106.60	42,162,460	-4.03(-3.64%)
Mar 26, 2020	105.64	111.38	105.32	110.63	54,496,196	+6.48(+6.22%)
Mar 25, 2020	103.69	107.97	100.41	104.15	59,145,660	+1.28(+1.24%)
Mar 24, 2020	99.41	103.15	94.28	102.87	77,645,200	+8.62(+9.15%)
Mar 23, 2020	96.14	96.40	90.49	94.25	67,274,360	-1.42(-1.48%)
Mar 20, 2020	100.12	102.61	94.77	95.66	80,772,400	-2.33(-2.38%)
Mar 19, 2020	94.02	100.76	90.28	97.99	66,402,224	+3.68(+3.90%)
Mar 18, 2020	97.22	100.74	90.81	94.32	65,988,000	-7.92(-7.75%)
Mar 17, 2020	99.02	104.25	94.92	102.24	62,664,960	+4.48(+4.58%)
Mar 16, 2020	102.48	105.00	95.69	97.76	62,501,528	-14.95(-13.27%)
Mar 13, 2020	111.62	113.17	103.35	112.71	61,387,332	+7.08(+6.70%)
Mar 12, 2020	110.17	113.12	105.29	105.64	74,216,424	-13.12(-11.05%)
Mar 11, 2020	123.52	124.79	117.15	118.76	54,493,760	-8.07(-6.36%)
Mar 10, 2020	127.09	127.17	120.78	126.83	57,673,256	+3.84(+3.12%)
Mar 09, 2020	126.54	128.47	122.89	122.99	59,665,988	-13.25(-9.72%)
Mar 06, 2020	134.64	137.72	133.01	136.23	42,067,764	-2.75(-1.98%)
Mar 05, 2020	140.42	143.85	137.26	138.99	34,644,356	-4.57(-3.18%)
Mar 04, 2020	141.78	143.83	140.12	143.55	38,317,428	+3.97(+2.84%)
Mar 03, 2020	142.54	145.48	138.03	139.58	45,480,108	-2.91(-2.04%)
Mar 02, 2020	139.60	142.68	137.17	142.49	35,552,552	+4.43(+3.21%)
Feb 28, 2020	136.66	140.70	135.77	138.05	77,119,696	-1.38(-0.99%)
Feb 27, 2020	142.79	146.24	139.43	139.43	52,750,772	-6.33(-4.34%)
Feb 26, 2020	148.17	149.53	145.49	145.76	41,831,112	-1.71(-1.16%)
Feb 25, 2020	153.33	153.55	147.14	147.47	47,187,884	-5.43(-3.55%)
Feb 24, 2020	152.71	157.61	151.99	152.90	29,750,122	-4.75(-3.01%)
Feb 21, 2020	158.64	159.09	156.92	157.65	19,853,676	-1.61(-1.01%)
Feb 20, 2020	158.40	159.53	157.17	159.26	21,574,440	+0.39(+0.24%)
Feb 19, 2020	158.66	159.57	158.05	158.88	11,737,819	+0.81(+0.51%)
Feb 18, 2020	158.03	158.55	157.02	158.06	14,216,762	-0.34(-0.21%)
Feb 14, 2020	159.16	159.23	157.88	158.40	16,965,832	-0.61(-0.39%)
Feb 13, 2020	157.76	159.39	157.66	159.02	13,376,714	+0.41(+0.26%)
Feb 12, 2020	158.52	158.77	157.82	158.60	12,825,841	+1.09(+0.69%)
Feb 11, 2020	157.36	158.46	156.87	157.52	15,885,119	+1.08(+0.69%)
Feb 10, 2020	155.25	156.51	155.16	156.43	12,096,485	+0.88(+0.56%)
Feb 07, 2020	156.88	156.95	155.10	155.55	19,110,544	-1.93(-1.23%)
Feb 06, 2020	158.39	158.64	157.33	157.49	15,636,345	-0.36(-0.23%)
Feb 05, 2020	157.06	158.05	156.31	157.85	18,854,384	+2.40(+1.54%)
Feb 04, 2020	155.02	155.96	154.88	155.45	16,935,670	+2.31(+1.51%)
Feb 03, 2020	152.46	153.71	152.36	153.14	18,414,742	+1.69(+1.12%)
Jan 31, 2020	154.08	154.65	150.98	151.45	32,263,934	-3.00(-1.94%)
Jan 30, 2020	153.63	154.85	152.77	154.45	23,186,058	-0.21(-0.13%)
Jan 29, 2020	155.76	156.19	154.63	154.66	15,838,646	-0.89(-0.57%)
Jan 28, 2020	155.19	156.04	154.24	155.54	17,658,094	+1.28(+0.83%)
Jan 27, 2020	153.64	155.19	153.23	154.26	19,601,462	-1.77(-1.14%)
Jan 24, 2020	158.51	158.51	154.94	156.03	21,719,832	-1.94(-1.23%)
Jan 23, 2020	157.65	158.46	156.09	157.98	16,904,046	-0.10(-0.07%)
Jan 22, 2020	158.68	159.08	157.72	158.08	15,792,659	-0.10(-0.07%)
Jan 21, 2020	158.84	159.43	157.81	158.19	18,963,332	-1.32(-0.83%)
Jan 17, 2020	160.65	160.91	159.13	159.51	19,403,832	-0.43(-0.27%)
Jan 16, 2020	159.05	160.26	158.90	159.94	21,154,400	+2.04(+1.29%)
Jan 15, 2020	156.75	158.45	156.74	157.90	16,341,277	+0.75(+0.48%)
Jan 14, 2020	155.80	158.11	155.65	157.15	19,422,594	+0.57(+0.37%)
Jan 13, 2020	155.61	156.65	154.79	156.57	18,306,520	+1.01(+0.65%)
Jan 10, 2020	156.19	156.32	154.91	155.56	16,285,130	-0.59(-0.37%)
Jan 09, 2020	156.72	157.03	155.91	156.15	12,608,590	+0.19(+0.12%)
Jan 08, 2020	155.50	156.63	155.40	155.96	14,662,876	+0.48(+0.31%)
Jan 07, 2020	155.53	155.99	154.92	155.48	12,541,344	-0.52(-0.33%)
Jan 06, 2020	154.58	156.18	154.29	156.00	18,178,066	+0.21(+0.13%)
Jan 03, 2020	154.48	156.05	154.44	155.79	20,466,966	-0.61(-0.39%)

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.