Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	82.09	82.61	80.04	81.21	1,106,392	-1.08(-1.31%)
Mar 30, 2020	81.12	82.42	78.83	82.29	1,522,733	+1.42(+1.75%)
Mar 27, 2020	80.83	83.13	79.63	80.88	1,480,024	-2.78(-3.32%)
Mar 26, 2020	79.57	84.59	79.57	83.66	2,254,555	+4.70(+5.95%)
Mar 25, 2020	77.04	82.17	75.23	78.96	2,130,985	+2.79(+3.66%)
Mar 24, 2020	72.75	76.26	72.54	76.17	2,218,022	+6.84(+9.87%)
Mar 23, 2020	71.58	71.58	67.06	69.33	2,996,007	-2.29(-3.19%)
Mar 20, 2020	76.04	77.57	71.35	71.61	2,882,199	-3.44(-4.58%)
Mar 19, 2020	71.11	76.37	68.64	75.05	2,602,022	+3.50(+4.90%)
Mar 18, 2020	76.40	76.81	68.61	71.55	1,921,951	-8.30(-10.39%)
Mar 17, 2020	78.34	80.81	75.01	79.84	2,257,961	+2.53(+3.28%)
Mar 16, 2020	80.41	82.53	77.31	77.31	2,253,664	-11.91(-13.35%)
Mar 13, 2020	87.54	89.29	81.95	89.22	2,674,562	+6.91(+8.39%)
Mar 12, 2020	87.24	88.06	82.31	82.31	2,556,847	-10.51(-11.32%)
Mar 11, 2020	97.31	97.32	91.92	92.82	1,794,522	-6.63(-6.67%)
Mar 10, 2020	99.37	99.68	94.49	99.45	1,998,047	+3.60(+3.76%)
Mar 09, 2020	100.68	100.68	95.50	95.85	2,091,225	-10.20(-9.62%)
Mar 06, 2020	105.03	107.23	103.81	106.05	1,081,767	-2.06(-1.90%)
Mar 05, 2020	110.10	110.31	107.05	108.11	674,057	-4.61(-4.09%)
Mar 04, 2020	111.10	112.74	109.80	112.72	531,117	+3.48(+3.19%)
Mar 03, 2020	112.07	113.72	108.19	109.24	874,343	-2.63(-2.35%)
Mar 02, 2020	109.07	111.87	107.16	111.87	1,250,590	+3.48(+3.21%)
Feb 28, 2020	107.09	109.20	106.03	108.39	1,865,214	-1.69(-1.54%)
Feb 27, 2020	112.32	114.44	110.03	110.09	1,254,755	-4.52(-3.94%)
Feb 26, 2020	117.08	117.72	114.58	114.61	712,695	-1.92(-1.65%)
Feb 25, 2020	121.17	121.44	116.39	116.53	704,891	-4.29(-3.55%)
Feb 24, 2020	121.02	121.43	120.19	120.82	475,220	-3.52(-2.83%)
Feb 21, 2020	125.00	125.00	124.00	124.34	227,307	-1.20(-0.96%)
Feb 20, 2020	124.79	125.80	124.26	125.54	1,003,298	+0.52(+0.42%)
Feb 19, 2020	125.28	125.46	124.85	125.02	294,210	+0.23(+0.18%)
Feb 18, 2020	125.01	125.41	124.21	124.79	288,328	-0.52(-0.41%)
Feb 14, 2020	125.72	125.74	124.84	125.31	202,282	-0.24(-0.19%)
Feb 13, 2020	124.86	125.71	124.68	125.55	237,222	+0.07(+0.06%)
Feb 12, 2020	125.36	125.70	125.10	125.48	232,522	+0.76(+0.61%)
Feb 11, 2020	124.27	125.28	124.19	124.72	242,681	+1.00(+0.81%)
Feb 10, 2020	123.14	123.72	122.98	123.72	361,426	+0.44(+0.36%)
Feb 07, 2020	124.09	124.25	122.99	123.28	226,319	-1.32(-1.06%)
Feb 06, 2020	125.61	125.91	124.55	124.60	280,581	-0.50(-0.40%)
Feb 05, 2020	124.21	125.26	124.12	125.10	446,857	+2.10(+1.71%)
Feb 04, 2020	123.07	123.54	122.89	123.00	262,796	+1.29(+1.06%)
Feb 03, 2020	121.27	122.36	121.27	121.70	494,764	+1.03(+0.85%)
Jan 31, 2020	122.54	122.54	120.35	120.67	340,027	-2.32(-1.89%)
Jan 30, 2020	122.08	123.07	121.55	123.00	409,416	+0.14(+0.11%)
Jan 29, 2020	123.77	123.99	122.86	122.86	243,460	-0.57(-0.46%)
Jan 28, 2020	123.19	123.74	122.81	123.43	331,791	+1.06(+0.86%)
Jan 27, 2020	122.43	123.05	122.07	122.37	301,743	-1.77(-1.42%)
Jan 24, 2020	123.34	125.81	123.34	124.14	278,783	-1.46(-1.16%)
Jan 23, 2020	125.07	125.81	123.98	125.59	378,786	+0.29(+0.23%)
Jan 22, 2020	125.76	126.04	125.09	125.30	243,218	-0.07(-0.06%)
Jan 21, 2020	126.00	126.12	125.29	125.38	618,978	-0.99(-0.79%)
Jan 17, 2020	127.00	127.02	126.24	126.37	273,624	-0.31(-0.24%)
Jan 16, 2020	125.94	126.69	125.94	126.68	460,548	+1.45(+1.16%)
Jan 15, 2020	124.79	125.72	124.74	125.23	308,297	+0.33(+0.26%)
Jan 14, 2020	124.40	125.37	124.20	124.90	825,156	+0.26(+0.21%)
Jan 13, 2020	123.74	124.64	123.38	124.64	324,389	+1.05(+0.85%)
Jan 10, 2020	124.15	124.22	123.27	123.59	318,515	-0.36(-0.29%)
Jan 09, 2020	124.40	124.48	123.74	123.95	273,551	+0.10(+0.08%)
Jan 08, 2020	123.73	124.33	123.52	123.86	246,842	+0.19(+0.15%)
Jan 07, 2020	123.86	124.12	123.49	123.66	258,997	-0.48(-0.39%)
Jan 06, 2020	123.56	124.26	123.11	124.15	428,665	-0.12(-0.09%)
Jan 03, 2020	123.57	124.43	123.34	124.27	338,601	-0.45(-0.36%)

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.