Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	242.35	252.64	241.78	249.28	3,077,453	-0.75(-0.30%)
Feb 27, 2020	255.07	259.94	249.65	250.03	2,401,829	-9.98(-3.84%)
Feb 26, 2020	261.65	265.71	254.73	260.01	1,787,499	+0.73(+0.28%)
Feb 25, 2020	270.73	270.99	256.46	259.28	2,016,119	-9.79(-3.64%)
Feb 24, 2020	274.88	274.89	268.18	269.07	2,597,564	-16.69(-5.84%)
Feb 21, 2020	283.16	287.78	281.36	285.76	1,145,794	+0.75(+0.26%)
Feb 20, 2020	292.23	292.52	284.77	285.01	1,948,520	-9.81(-3.33%)
Feb 19, 2020	292.84	295.27	290.21	294.83	1,380,668	+1.56(+0.53%)
Feb 18, 2020	288.42	295.10	286.79	293.27	2,034,264	+4.49(+1.55%)
Feb 14, 2020	290.20	291.72	286.49	288.78	1,478,600	-1.02(-0.35%)
Feb 13, 2020	285.78	290.42	285.61	289.79	1,991,764	+2.78(+0.97%)
Feb 12, 2020	277.58	287.72	277.58	287.01	2,849,852	+15.60(+5.75%)
Feb 11, 2020	268.63	271.44	265.47	271.41	1,832,785	+3.26(+1.21%)
Feb 10, 2020	267.50	269.59	265.70	268.15	1,185,166	+0.07(+0.03%)
Feb 07, 2020	271.21	273.28	267.89	268.08	1,647,530	-5.67(-2.07%)
Feb 06, 2020	280.01	280.01	271.53	273.76	1,814,883	-4.85(-1.74%)
Feb 05, 2020	267.00	284.28	267.00	278.61	2,525,632	+13.54(+5.11%)
Feb 04, 2020	261.70	268.95	261.70	265.07	1,458,076	+6.73(+2.61%)
Feb 03, 2020	258.03	262.42	254.81	258.34	1,985,885	+1.12(+0.43%)
Jan 31, 2020	257.61	260.40	255.99	257.22	2,276,015	-0.59(-0.23%)
Jan 30, 2020	261.08	262.23	253.74	257.82	2,824,213	-6.81(-2.57%)
Jan 29, 2020	271.01	273.76	263.89	264.62	4,589,761	-16.88(-6.00%)
Jan 28, 2020	276.35	284.70	275.50	281.50	2,047,494	+7.06(+2.57%)
Jan 27, 2020	284.71	284.88	270.48	274.44	2,474,782	-13.81(-4.79%)
Jan 24, 2020	295.58	296.30	286.45	288.25	1,122,692	-6.90(-2.34%)
Jan 23, 2020	294.25	296.09	292.14	295.16	1,123,427	+0.86(+0.29%)
Jan 22, 2020	297.37	297.37	292.96	294.29	1,029,294	-2.40(-0.81%)
Jan 21, 2020	294.71	298.87	293.96	296.70	1,023,508	+0.58(+0.20%)
Jan 17, 2020	295.81	296.37	290.97	296.12	1,353,708	+0.33(+0.11%)
Jan 16, 2020	293.72	295.97	292.92	295.79	726,291	+3.39(+1.16%)
Jan 15, 2020	288.23	295.54	288.19	292.39	1,444,912	+4.53(+1.57%)
Jan 14, 2020	287.05	289.00	285.87	287.87	1,101,181	+0.14(+0.05%)
Jan 13, 2020	297.56	297.68	287.34	287.73	1,811,544	-10.67(-3.57%)
Jan 10, 2020	298.59	299.71	297.12	298.39	1,082,677	+1.29(+0.43%)
Jan 09, 2020	298.48	299.62	296.50	297.11	1,485,003	-1.04(-0.35%)
Jan 08, 2020	291.75	299.38	289.44	298.14	2,132,556	+7.70(+2.65%)
Jan 07, 2020	290.11	291.16	285.66	290.44	1,354,379	-0.88(-0.30%)
Jan 06, 2020	286.37	291.43	285.82	291.33	1,349,634	+3.46(+1.20%)
Jan 03, 2020	284.76	290.43	284.76	287.87	1,017,601	-3.87(-1.33%)
Jan 02, 2020	293.48	293.62	288.18	291.73	1,238,139	-1.12(-0.38%)
Dec 31, 2019	296.03	296.27	291.06	292.86	944,687	-3.18(-1.07%)
Dec 30, 2019	297.23	297.26	295.21	296.04	857,705	-1.08(-0.36%)
Dec 27, 2019	295.80	297.29	295.38	297.12	623,741	+1.61(+0.54%)
Dec 26, 2019	295.56	295.97	294.78	295.50	499,745	+0.25(+0.09%)
Dec 24, 2019	294.59	295.51	293.30	295.25	343,428	+1.28(+0.44%)
Dec 23, 2019	293.90	295.36	291.32	293.97	1,349,127	+0.17(+0.06%)
Dec 20, 2019	292.56	294.11	288.64	293.80	2,911,926	+4.63(+1.60%)
Dec 19, 2019	285.56	290.68	284.98	289.16	2,002,002	+4.89(+1.72%)
Dec 18, 2019	282.11	285.80	281.30	284.28	1,139,726	+2.37(+0.84%)
Dec 17, 2019	282.16	284.39	280.23	281.91	1,142,143	-1.01(-0.36%)
Dec 16, 2019	277.02	288.32	276.37	282.92	2,084,323	+7.43(+2.70%)
Dec 13, 2019	276.40	279.86	274.94	275.49	925,195	-0.29(-0.11%)
Dec 12, 2019	273.27	276.38	271.88	275.78	1,145,398	+3.70(+1.36%)
Dec 11, 2019	274.50	275.81	271.16	272.08	1,185,715	-3.15(-1.14%)
Dec 10, 2019	274.00	275.73	271.85	275.23	890,479	+1.47(+0.54%)
Dec 09, 2019	276.76	276.76	273.67	273.76	1,247,109	-2.85(-1.03%)
Dec 06, 2019	273.52	276.94	272.32	276.61	1,669,188	-1.00(-0.36%)
Dec 05, 2019	278.01	279.60	275.60	277.61	1,000,369	-1.05(-0.38%)
Dec 04, 2019	279.26	280.33	277.05	278.65	924,009	+1.93(+0.70%)
Dec 03, 2019	275.58	277.48	273.01	276.72	1,222,786	-1.20(-0.43%)

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.