Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	113.92	116.10	110.90	112.76	2,844,462	-2.84(-2.45%)
Mar 30, 2020	113.81	116.81	110.89	115.60	2,452,597	+3.47(+3.09%)
Mar 27, 2020	111.64	115.63	107.87	112.13	2,817,100	-4.67(-4.00%)
Mar 26, 2020	111.00	118.10	110.67	116.80	2,918,747	+6.78(+6.16%)
Mar 25, 2020	112.86	118.05	106.88	110.02	4,444,103	-1.61(-1.44%)
Mar 24, 2020	109.73	113.27	107.34	111.63	3,241,111	+6.66(+6.34%)
Mar 23, 2020	103.17	106.99	99.73	104.97	4,229,477	+1.69(+1.64%)
Mar 20, 2020	105.90	110.38	99.12	103.28	4,816,717	-0.58(-0.55%)
Mar 19, 2020	91.92	108.02	90.55	103.85	4,995,095	+11.16(+12.04%)
Mar 18, 2020	84.06	93.64	83.51	92.70	7,523,414	+4.39(+4.97%)
Mar 17, 2020	86.39	93.13	82.48	88.31	5,953,562	+4.16(+4.94%)
Mar 16, 2020	85.55	92.87	84.15	84.15	4,746,859	-15.01(-15.14%)
Mar 13, 2020	95.28	99.20	89.27	99.16	4,597,023	+8.96(+9.93%)
Mar 12, 2020	95.97	97.81	89.46	90.20	5,544,592	-13.03(-12.62%)
Mar 11, 2020	109.16	110.01	100.92	103.23	5,116,212	-8.98(-8.01%)
Mar 10, 2020	111.72	113.22	105.89	112.21	3,832,976	+4.34(+4.03%)
Mar 09, 2020	111.96	113.06	105.87	107.87	4,351,380	-10.86(-9.15%)
Mar 06, 2020	116.94	121.50	115.12	118.73	4,179,141	-1.49(-1.24%)
Mar 05, 2020	122.15	123.19	119.13	120.22	3,403,075	-6.00(-4.75%)
Mar 04, 2020	124.97	126.26	122.30	126.22	3,084,042	+3.07(+2.49%)
Mar 03, 2020	129.54	131.55	122.66	123.14	4,723,146	-6.16(-4.77%)
Mar 02, 2020	131.56	131.87	125.17	129.31	4,773,737	-1.31(-1.01%)
Feb 28, 2020	124.91	130.64	124.04	130.62	4,750,584	+2.23(+1.74%)
Feb 27, 2020	130.24	134.62	126.28	128.39	3,819,808	-5.34(-3.99%)
Feb 26, 2020	136.40	138.23	132.83	133.73	2,989,715	-0.99(-0.73%)
Feb 25, 2020	144.03	144.16	133.99	134.72	4,564,821	-8.56(-5.97%)
Feb 24, 2020	144.58	145.93	141.22	143.28	3,367,914	-7.77(-5.15%)
Feb 21, 2020	151.06	151.88	149.61	151.05	1,778,172	-1.54(-1.01%)
Feb 20, 2020	149.03	152.90	147.58	152.59	2,812,717	+3.49(+2.34%)
Feb 19, 2020	147.12	149.61	146.96	149.10	1,834,441	+2.38(+1.62%)
Feb 18, 2020	147.41	148.89	144.70	146.72	2,079,380	-0.05(-0.03%)
Feb 14, 2020	148.47	149.24	146.19	146.77	1,814,594	-2.64(-1.77%)
Feb 13, 2020	146.00	149.74	144.79	149.40	2,836,387	+2.74(+1.87%)
Feb 12, 2020	147.30	147.87	145.48	146.66	1,734,256	+0.47(+0.32%)
Feb 11, 2020	146.44	147.64	145.15	146.19	2,179,681	+1.13(+0.78%)
Feb 10, 2020	146.93	148.31	144.53	145.06	4,265,800	+1.04(+0.72%)
Feb 07, 2020	136.29	145.68	135.48	144.03	7,060,058	+6.50(+4.73%)
Feb 06, 2020	140.07	140.07	137.39	137.52	1,843,438	-1.22(-0.88%)
Feb 05, 2020	138.33	139.58	137.70	138.75	2,176,305	+2.26(+1.65%)
Feb 04, 2020	135.43	137.16	135.09	136.49	2,781,516	+3.39(+2.55%)
Feb 03, 2020	134.63	136.39	132.87	133.09	2,148,979	-0.74(-0.55%)
Jan 31, 2020	136.11	136.28	132.86	133.83	3,551,482	-3.35(-2.44%)
Jan 30, 2020	135.09	137.31	132.65	137.18	3,652,662	+0.19(+0.14%)
Jan 29, 2020	138.01	138.86	136.86	137.00	2,725,011	-0.14(-0.10%)
Jan 28, 2020	138.56	138.75	136.12	137.13	2,365,228	-0.26(-0.19%)
Jan 27, 2020	138.89	138.96	136.49	137.39	3,639,693	-5.16(-3.62%)
Jan 24, 2020	144.01	144.01	140.93	142.56	2,132,878	-0.75(-0.52%)
Jan 23, 2020	143.42	143.73	141.32	143.31	2,224,775	-0.61(-0.42%)
Jan 22, 2020	145.72	146.98	143.85	143.92	2,063,785	-1.84(-1.26%)
Jan 21, 2020	147.21	147.27	145.09	145.76	2,658,095	-2.27(-1.53%)
Jan 17, 2020	147.48	149.14	146.71	148.03	1,995,189	+0.41(+0.28%)
Jan 16, 2020	148.59	149.40	146.97	147.62	2,532,996	+0.36(+0.24%)
Jan 15, 2020	150.84	150.84	146.81	147.26	3,209,411	-2.76(-1.84%)
Jan 14, 2020	147.26	152.21	146.77	150.01	5,486,620	+2.64(+1.79%)
Jan 13, 2020	145.01	147.61	145.00	147.38	2,145,539	+2.45(+1.69%)
Jan 10, 2020	146.26	146.59	144.47	144.93	2,647,319	-1.31(-0.90%)
Jan 09, 2020	146.15	146.48	144.89	146.24	2,421,152	+0.85(+0.59%)
Jan 08, 2020	143.02	145.96	142.43	145.39	3,299,754	+2.16(+1.51%)
Jan 07, 2020	141.90	143.62	140.96	143.23	2,314,695	+1.39(+0.98%)
Jan 06, 2020	139.95	142.08	138.95	141.84	2,582,713	+0.11(+0.08%)
Jan 03, 2020	141.10	141.88	140.49	141.73	2,397,123	-1.78(-1.24%)

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.