Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	122.63	128.52	116.00	120.52	5,873,200	-15.11(-11.14%)
Feb 27, 2020	140.07	143.04	135.45	135.63	3,038,735	-8.64(-5.99%)
Feb 26, 2020	148.70	150.27	143.27	144.27	1,478,614	-2.77(-1.88%)
Feb 25, 2020	153.05	153.28	145.68	147.04	1,367,410	-4.65(-3.07%)
Feb 24, 2020	152.66	153.43	149.32	151.69	1,456,925	-8.18(-5.12%)
Feb 21, 2020	159.23	160.59	158.16	159.87	1,381,500	-2.33(-1.44%)
Feb 20, 2020	162.34	163.12	158.08	162.20	1,136,409	-0.13(-0.08%)
Feb 19, 2020	161.50	163.17	161.25	162.33	711,838	+1.97(+1.23%)
Feb 18, 2020	160.49	161.20	159.22	160.36	678,308	-1.46(-0.90%)
Feb 14, 2020	159.07	161.97	159.00	161.82	1,389,000	+2.81(+1.77%)
Feb 13, 2020	158.17	159.12	156.45	159.01	1,031,231	+0.14(+0.09%)
Feb 12, 2020	157.19	159.37	157.00	158.87	1,003,505	+2.68(+1.72%)
Feb 11, 2020	159.00	159.78	155.94	156.19	1,339,509	-1.68(-1.06%)
Feb 10, 2020	154.34	158.38	153.51	157.87	829,481	+1.60(+1.02%)
Feb 07, 2020	156.67	156.69	154.63	156.27	847,300	-1.23(-0.78%)
Feb 06, 2020	156.48	158.73	155.23	157.50	1,539,097	+5.94(+3.92%)
Feb 05, 2020	155.10	156.89	151.25	151.56	1,159,035	-2.04(-1.33%)
Feb 04, 2020	151.65	154.27	150.62	153.60	946,235	+4.28(+2.87%)
Feb 03, 2020	148.50	149.94	148.28	149.32	658,083	+1.26(+0.85%)
Jan 31, 2020	150.59	150.59	146.44	148.06	1,151,700	-3.17(-2.10%)
Jan 30, 2020	147.49	151.63	146.44	151.23	990,297	+2.83(+1.91%)
Jan 29, 2020	149.79	150.50	147.94	148.40	693,895	-0.41(-0.28%)
Jan 28, 2020	146.14	149.37	146.14	148.81	818,411	+3.57(+2.46%)
Jan 27, 2020	147.75	147.75	145.24	145.24	1,091,444	-5.39(-3.58%)
Jan 24, 2020	153.78	157.35	150.25	150.63	1,070,600	-2.45(-1.60%)
Jan 23, 2020	150.11	153.81	149.40	153.08	1,085,469	+3.12(+2.08%)
Jan 22, 2020	150.74	152.43	149.84	149.96	1,125,607	+1.28(+0.86%)
Jan 21, 2020	151.00	151.35	148.29	148.68	1,158,260	-2.68(-1.77%)
Jan 17, 2020	153.45	153.81	150.69	151.36	792,600	-0.84(-0.55%)
Jan 16, 2020	151.00	153.77	151.00	152.20	1,084,292	+2.56(+1.71%)
Jan 15, 2020	152.74	152.88	149.42	149.64	988,488	-2.45(-1.61%)
Jan 14, 2020	152.44	155.18	151.70	152.09	1,178,619	+0.09(+0.06%)
Jan 13, 2020	150.81	152.26	149.52	152.00	1,187,943	+2.13(+1.42%)
Jan 10, 2020	152.52	152.69	149.53	149.87	1,050,200	-1.93(-1.27%)
Jan 09, 2020	153.00	153.98	150.15	151.80	1,200,444	+0.25(+0.16%)
Jan 08, 2020	151.35	151.93	147.60	151.55	1,598,406	+1.21(+0.80%)
Jan 07, 2020	153.69	155.23	149.87	150.34	1,261,026	-3.72(-2.41%)
Jan 06, 2020	153.00	154.14	151.54	154.06	779,752	+0.04(+0.03%)
Jan 03, 2020	152.95	155.71	152.89	154.02	1,058,200	-1.62(-1.04%)
Jan 02, 2020	153.74	155.71	152.62	155.64	1,095,699	+3.85(+2.54%)
Dec 31, 2019	152.13	153.25	151.43	151.79	689,300	-0.64(-0.42%)
Dec 30, 2019	154.16	154.16	151.40	152.43	782,404	-1.73(-1.12%)
Dec 27, 2019	153.96	154.61	152.90	154.16	695,100	+0.70(+0.46%)
Dec 26, 2019	152.20	153.67	152.18	153.46	596,816	+2.44(+1.62%)
Dec 24, 2019	152.68	152.80	150.31	151.02	422,700	-1.66(-1.09%)
Dec 23, 2019	151.22	152.80	150.63	152.68	770,991	+1.64(+1.09%)
Dec 20, 2019	148.93	151.30	148.65	151.04	1,705,400	+2.36(+1.59%)
Dec 19, 2019	148.75	149.50	147.90	148.68	939,390	-0.32(-0.21%)
Dec 18, 2019	149.00	151.15	148.55	149.00	1,387,147	+0.06(+0.04%)
Dec 17, 2019	151.48	151.48	148.80	148.94	1,253,486	-1.95(-1.29%)
Dec 16, 2019	151.76	152.00	150.03	150.89	1,262,829	-0.41(-0.27%)
Dec 13, 2019	155.69	155.88	151.25	151.30	1,263,300	-4.84(-3.10%)
Dec 12, 2019	150.50	156.25	149.22	156.14	1,809,009	+5.23(+3.47%)
Dec 11, 2019	148.53	151.03	148.40	150.91	1,108,435	+2.18(+1.47%)
Dec 10, 2019	150.76	152.15	148.15	148.73	1,213,722	-0.70(-0.47%)
Dec 09, 2019	147.00	150.32	146.86	149.43	1,513,435	+2.35(+1.60%)
Dec 06, 2019	148.81	149.06	146.36	147.08	1,270,100	-1.24(-0.84%)
Dec 05, 2019	152.69	153.16	147.89	148.32	1,206,750	-2.77(-1.83%)
Dec 04, 2019	150.56	152.22	149.30	151.09	1,439,284	+1.68(+1.12%)
Dec 03, 2019	149.77	150.72	146.44	149.41	3,505,772	-4.44(-2.89%)

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.