Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	99.44	102.35	95.41	95.84	21,718,958	-3.18(-3.21%)
Mar 30, 2020	95.25	99.67	91.38	99.02	23,296,528	+3.37(+3.53%)
Mar 27, 2020	99.66	100.70	94.79	95.65	30,832,794	-8.89(-8.50%)
Mar 26, 2020	100.04	106.89	100.01	104.53	24,720,184	+4.59(+4.60%)
Mar 25, 2020	99.87	105.09	94.76	99.94	28,748,176	+2.59(+2.66%)
Mar 24, 2020	91.61	98.39	91.08	97.35	32,769,782	+12.26(+14.41%)
Mar 23, 2020	83.83	86.60	80.46	85.09	32,483,578	-0.22(-0.26%)
Mar 20, 2020	95.24	96.23	85.17	85.31	32,209,770	-8.88(-9.43%)
Mar 19, 2020	87.31	96.64	84.44	94.19	31,100,066	+6.08(+6.90%)
Mar 18, 2020	86.90	88.64	78.45	88.11	43,920,944	-4.69(-5.06%)
Mar 17, 2020	95.05	96.70	90.44	92.80	27,728,398	-1.47(-1.56%)
Mar 16, 2020	91.08	97.51	89.30	94.27	35,645,536	-7.45(-7.33%)
Mar 13, 2020	99.99	102.06	91.53	101.72	41,283,076	+12.90(+14.52%)
Mar 12, 2020	96.86	99.22	88.82	88.82	40,685,132	-15.86(-15.15%)
Mar 11, 2020	107.57	108.05	102.06	104.68	24,980,436	-5.90(-5.34%)
Mar 10, 2020	107.25	110.71	101.63	110.59	24,257,352	+7.05(+6.81%)
Mar 09, 2020	107.84	109.57	103.46	103.53	26,422,092	-10.83(-9.47%)
Mar 06, 2020	109.89	114.96	109.46	114.37	23,080,224	+1.28(+1.13%)
Mar 05, 2020	115.94	116.05	111.23	113.09	22,558,126	-5.16(-4.36%)
Mar 04, 2020	118.03	118.31	114.58	118.25	13,939,787	+2.71(+2.34%)
Mar 03, 2020	120.20	120.83	114.25	115.54	19,670,906	-3.50(-2.94%)
Mar 02, 2020	118.20	119.04	115.12	119.04	21,936,602	+2.31(+1.98%)
Feb 28, 2020	113.61	117.38	112.32	116.73	35,733,448	-0.39(-0.33%)
Feb 27, 2020	118.87	121.94	117.00	117.12	31,036,606	-5.28(-4.31%)
Feb 26, 2020	125.13	127.36	121.17	122.39	31,441,858	-4.79(-3.77%)
Feb 25, 2020	132.70	132.89	126.98	127.19	21,137,706	-4.78(-3.62%)
Feb 24, 2020	131.86	133.39	130.18	131.97	19,466,728	-5.91(-4.29%)
Feb 21, 2020	138.76	138.78	137.50	137.88	7,786,738	-1.39(-1.00%)
Feb 20, 2020	140.52	140.52	137.76	139.27	6,026,346	-0.92(-0.66%)
Feb 19, 2020	138.54	140.76	138.14	140.19	7,131,590	+2.14(+1.55%)
Feb 18, 2020	137.93	138.57	137.02	138.05	8,280,552	-0.40(-0.29%)
Feb 14, 2020	140.00	140.17	138.04	138.45	9,182,360	-1.35(-0.96%)
Feb 13, 2020	140.06	140.79	139.72	139.80	7,599,530	-0.94(-0.67%)
Feb 12, 2020	140.23	141.11	139.77	140.74	8,225,007	+0.94(+0.67%)
Feb 11, 2020	141.73	141.87	139.36	139.80	10,871,211	-1.68(-1.19%)
Feb 10, 2020	139.93	141.47	139.36	141.47	8,212,617	+1.56(+1.11%)
Feb 07, 2020	140.78	140.88	139.02	139.92	11,035,160	-1.67(-1.18%)
Feb 06, 2020	140.81	142.82	140.12	141.58	9,575,206	+1.32(+0.94%)
Feb 05, 2020	145.45	146.15	137.49	140.26	28,037,524	-3.33(-2.32%)
Feb 04, 2020	144.35	144.45	142.13	143.60	23,597,836	+3.38(+2.41%)
Feb 03, 2020	138.70	140.71	138.66	140.21	12,740,121	+2.99(+2.18%)
Jan 31, 2020	137.32	137.59	135.99	137.23	12,476,641	+0.50(+0.36%)
Jan 30, 2020	134.03	136.77	133.78	136.73	11,928,518	+1.74(+1.29%)
Jan 29, 2020	137.51	137.59	134.73	135.00	9,456,475	-2.29(-1.67%)
Jan 28, 2020	135.43	137.84	134.80	137.29	10,465,760	+2.45(+1.82%)
Jan 27, 2020	134.80	136.65	133.94	134.84	12,920,149	-4.15(-2.98%)
Jan 24, 2020	140.29	141.14	138.11	138.98	13,179,441	-2.10(-1.49%)
Jan 23, 2020	142.48	142.49	139.55	141.09	11,165,992	-1.80(-1.26%)
Jan 22, 2020	143.32	143.66	142.42	142.88	7,608,093	+0.26(+0.18%)
Jan 21, 2020	143.11	143.46	141.89	142.62	9,320,600	-0.57(-0.40%)
Jan 17, 2020	144.40	144.50	142.88	143.20	10,436,979	-0.78(-0.54%)
Jan 16, 2020	143.96	144.29	143.31	143.98	6,999,169	+0.79(+0.55%)
Jan 15, 2020	144.57	144.57	142.80	143.19	6,862,474	-0.87(-0.61%)
Jan 14, 2020	142.29	145.57	141.18	144.06	14,956,178	+1.31(+0.92%)
Jan 13, 2020	143.62	143.62	142.24	142.75	9,999,584	-0.73(-0.51%)
Jan 10, 2020	144.16	144.36	143.13	143.49	5,195,459	-0.21(-0.15%)
Jan 09, 2020	145.32	145.48	143.48	143.70	6,716,763	-0.56(-0.39%)
Jan 08, 2020	144.35	144.99	143.69	144.26	7,039,309	-0.30(-0.21%)
Jan 07, 2020	144.85	145.72	144.28	144.56	6,962,928	+0.05(+0.03%)
Jan 06, 2020	144.40	144.89	143.18	144.51	8,327,446	-0.84(-0.58%)
Jan 03, 2020	145.25	146.74	144.91	145.35	7,379,551	-1.69(-1.15%)

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.