Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	273.82	277.96	266.44	276.44	413,422,720	+1.04(+0.38%)
Feb 27, 2020	285.02	290.72	275.40	275.40	303,481,344	-15.26(-5.25%)
Feb 26, 2020	293.16	296.83	289.91	290.66	207,042,592	-1.07(-0.37%)
Feb 25, 2020	302.34	302.89	290.84	291.73	233,482,320	-9.12(-3.03%)
Feb 24, 2020	301.52	311.24	299.75	300.85	171,600,688	-10.32(-3.32%)
Feb 21, 2020	313.03	313.34	310.33	311.17	121,946,656	-2.58(-0.82%)
Feb 20, 2020	315.14	315.98	311.36	313.75	79,289,912	-1.95(-0.62%)
Feb 19, 2020	315.19	316.39	314.90	315.70	52,132,692	+1.50(+0.48%)
Feb 18, 2020	314.00	315.08	312.78	314.20	61,342,096	-0.81(-0.26%)
Feb 14, 2020	314.93	315.13	313.71	315.01	69,212,656	+0.50(+0.16%)
Feb 13, 2020	313.39	315.50	313.11	314.51	58,000,724	-0.34(-0.11%)
Feb 12, 2020	314.30	315.06	313.92	314.85	45,949,980	+2.01(+0.64%)
Feb 11, 2020	313.67	314.47	312.29	312.83	58,723,064	+0.54(+0.17%)
Feb 10, 2020	309.07	312.36	309.03	312.29	44,841,068	+2.31(+0.75%)
Feb 07, 2020	310.55	311.65	309.42	309.98	68,738,104	-1.66(-0.53%)
Feb 06, 2020	311.57	311.83	310.54	311.64	53,633,912	+1.05(+0.34%)
Feb 05, 2020	310.04	310.81	308.55	310.59	70,484,056	+3.55(+1.15%)
Feb 04, 2020	306.12	307.93	305.80	307.05	66,762,124	+4.61(+1.52%)
Feb 03, 2020	301.72	304.34	301.60	302.44	74,043,760	+2.23(+0.74%)
Jan 31, 2020	305.12	305.28	299.27	300.21	122,008,072	-5.55(-1.82%)
Jan 30, 2020	302.66	305.97	301.89	305.76	80,716,208	+0.99(+0.32%)
Jan 29, 2020	306.41	306.64	304.56	304.77	57,736,152	-0.25(-0.08%)
Jan 28, 2020	303.31	305.92	301.95	305.02	68,223,856	+3.16(+1.05%)
Jan 27, 2020	301.42	303.37	301.07	301.86	89,890,208	-4.92(-1.60%)
Jan 24, 2020	310.20	310.28	305.46	306.77	93,857,648	-2.75(-0.89%)
Jan 23, 2020	308.51	309.95	307.37	309.53	55,629,816	+0.35(+0.11%)
Jan 22, 2020	310.01	310.68	309.01	309.17	52,253,848	+0.14(+0.05%)
Jan 21, 2020	308.76	309.96	308.69	309.03	83,239,600	-0.71(-0.23%)
Jan 17, 2020	309.51	309.96	308.72	309.74	102,718,016	+0.92(+0.30%)
Jan 16, 2020	307.64	308.78	307.41	308.83	57,793,892	+2.30(+0.75%)
Jan 15, 2020	305.45	307.01	305.37	306.52	77,066,928	+0.76(+0.25%)
Jan 14, 2020	305.56	306.63	304.97	305.77	67,337,760	-0.24(-0.08%)
Jan 13, 2020	304.55	306.02	304.12	306.01	50,462,844	+2.09(+0.69%)
Jan 10, 2020	305.39	305.55	303.44	303.92	56,861,436	-0.88(-0.29%)
Jan 09, 2020	304.34	304.87	303.74	304.80	51,948,792	+1.23(+0.41%)
Jan 08, 2020	301.62	303.99	301.08	303.56	73,203,928	+2.43(+0.81%)
Jan 07, 2020	301.41	301.89	300.68	301.14	43,532,468	-0.85(-0.28%)
Jan 06, 2020	299.05	302.07	298.93	301.99	59,640,844	+1.15(+0.38%)
Jan 03, 2020	299.67	301.99	299.62	300.84	83,360,048	-2.30(-0.76%)
Jan 02, 2020	301.89	303.15	300.95	303.14	63,392,216	+2.81(+0.94%)
Dec 31, 2019	299.09	300.58	298.73	300.33	61,201,492	+0.73(+0.24%)
Dec 30, 2019	301.34	301.48	299.11	299.60	53,300,176	-1.66(-0.55%)
Dec 27, 2019	302.08	302.14	300.72	301.26	45,605,920	-0.07(-0.02%)
Dec 26, 2019	300.13	301.34	300.12	301.33	33,127,538	+1.60(+0.53%)
Dec 24, 2019	299.96	300.01	299.43	299.74	21,723,332	+0.01(+0.00%)
Dec 23, 2019	300.07	300.13	299.58	299.73	56,791,196	+0.46(+0.15%)
Dec 20, 2019	299.02	300.43	298.02	299.27	160,045,552	+1.31(+0.44%)
Dec 19, 2019	296.94	298.04	296.69	297.97	91,874,464	+1.02(+0.34%)
Dec 18, 2019	297.13	297.36	296.69	296.94	51,837,892	+0.21(+0.07%)
Dec 17, 2019	297.06	297.36	296.65	296.73	65,801,060	+0.06(+0.02%)
Dec 16, 2019	296.41	297.27	294.58	296.67	89,121,000	+2.02(+0.69%)
Dec 13, 2019	294.22	295.90	293.44	294.64	87,822,832	+0.18(+0.06%)
Dec 12, 2019	291.96	295.26	291.72	294.47	103,596,632	+2.52(+0.86%)
Dec 11, 2019	291.59	292.21	291.04	291.95	57,543,544	+0.83(+0.28%)
Dec 10, 2019	291.39	292.07	290.45	291.12	56,702,056	-0.32(-0.11%)
Dec 09, 2019	291.97	292.65	291.37	291.45	37,517,728	-0.92(-0.31%)
Dec 06, 2019	291.67	292.78	291.66	292.37	52,724,780	+2.65(+0.91%)
Dec 05, 2019	289.92	289.93	288.38	289.72	43,843,228	+0.52(+0.18%)
Dec 04, 2019	288.50	289.81	288.14	289.20	52,866,652	+1.77(+0.62%)
Dec 03, 2019	286.70	287.51	285.18	287.43	80,754,880	-1.94(-0.67%)

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.