Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	139.57	139.72	134.46	138.21	1,199,147	-3.53(-2.49%)
Feb 27, 2020	148.62	149.70	141.74	141.74	640,283	-7.91(-5.29%)
Feb 26, 2020	153.77	154.21	149.59	149.65	626,320	-4.49(-2.91%)
Feb 25, 2020	154.31	155.33	152.88	154.14	643,429	-0.14(-0.09%)
Feb 24, 2020	154.27	156.29	153.70	154.28	516,060	-1.82(-1.16%)
Feb 21, 2020	155.82	156.48	155.02	156.09	356,503	+0.15(+0.09%)
Feb 20, 2020	151.57	157.29	149.20	155.95	610,840	+3.63(+2.39%)
Feb 19, 2020	152.82	153.69	151.94	152.32	365,453	-0.37(-0.24%)
Feb 18, 2020	152.47	152.85	151.59	152.69	299,911	+0.81(+0.54%)
Feb 14, 2020	150.37	152.21	150.37	151.87	318,784	+1.83(+1.22%)
Feb 13, 2020	150.20	151.26	149.44	150.05	387,090	-0.30(-0.20%)
Feb 12, 2020	148.48	150.57	147.97	150.34	334,499	+1.48(+1.00%)
Feb 11, 2020	146.95	149.01	146.95	148.86	389,267	+1.60(+1.09%)
Feb 10, 2020	147.28	148.79	147.06	147.26	365,013	+0.46(+0.31%)
Feb 07, 2020	146.53	147.71	145.89	146.80	423,976	+0.79(+0.54%)
Feb 06, 2020	144.10	146.20	143.24	146.01	701,550	+2.14(+1.49%)
Feb 05, 2020	144.83	145.28	143.26	143.87	434,948	-1.27(-0.87%)
Feb 04, 2020	145.53	146.17	144.94	145.14	329,501	-0.63(-0.43%)
Feb 03, 2020	147.34	147.60	145.47	145.77	425,173	-0.84(-0.57%)
Jan 31, 2020	146.12	147.37	145.63	146.61	583,921	+0.54(+0.37%)
Jan 30, 2020	145.17	146.46	144.91	146.07	539,977	+0.90(+0.62%)
Jan 29, 2020	144.13	145.90	143.41	145.16	378,371	+1.47(+1.02%)
Jan 28, 2020	143.15	144.20	142.53	143.70	341,638	+0.82(+0.58%)
Jan 27, 2020	142.40	143.09	141.70	142.88	397,106	-0.02(-0.01%)
Jan 24, 2020	142.18	143.31	141.95	142.90	235,161	+0.86(+0.60%)
Jan 23, 2020	142.26	142.88	141.30	142.04	328,190	+0.14(+0.10%)
Jan 22, 2020	142.46	143.58	141.03	141.90	574,559	-0.56(-0.39%)
Jan 21, 2020	140.19	142.53	140.13	142.46	450,915	+2.41(+1.72%)
Jan 17, 2020	139.84	140.83	139.54	140.06	421,543	+0.23(+0.17%)
Jan 16, 2020	139.03	140.03	138.53	139.82	480,648	+1.05(+0.76%)
Jan 15, 2020	138.74	139.58	137.99	138.77	646,935	+0.33(+0.24%)
Jan 14, 2020	138.70	138.94	137.22	138.44	714,320	-0.01(-0.01%)
Jan 13, 2020	135.37	138.68	135.37	138.45	763,821	+2.96(+2.18%)
Jan 10, 2020	133.95	135.67	133.37	135.49	737,451	+1.77(+1.33%)
Jan 09, 2020	133.78	134.43	133.34	133.72	748,176	-0.06(-0.04%)
Jan 08, 2020	133.01	134.04	132.72	133.77	733,795	+0.97(+0.73%)
Jan 07, 2020	134.65	134.65	132.34	132.81	452,115	-2.03(-1.51%)
Jan 06, 2020	135.16	135.82	134.57	134.84	800,326	-0.61(-0.45%)
Jan 03, 2020	133.05	135.92	132.84	135.45	433,599	+2.19(+1.64%)
Jan 02, 2020	135.80	136.78	132.43	133.26	437,232	-2.44(-1.80%)
Dec 31, 2019	134.33	135.88	133.80	135.70	457,270	+1.27(+0.94%)
Dec 30, 2019	133.74	134.79	133.63	134.43	383,289	+0.26(+0.20%)
Dec 27, 2019	134.40	134.92	133.71	134.17	492,710	+0.30(+0.22%)
Dec 26, 2019	133.61	134.48	133.59	133.88	241,030	+0.45(+0.34%)
Dec 24, 2019	133.04	133.90	132.86	133.43	161,309	+0.57(+0.43%)
Dec 23, 2019	134.95	135.33	132.77	132.86	573,390	-1.63(-1.21%)
Dec 20, 2019	133.93	134.79	133.78	134.49	2,209,416	+1.17(+0.88%)
Dec 19, 2019	133.96	134.57	133.20	133.32	1,600,547	-0.71(-0.53%)
Dec 18, 2019	133.97	135.21	133.71	134.03	1,607,515	-0.18(-0.13%)
Dec 17, 2019	137.67	138.36	133.84	134.21	1,579,197	-2.39(-1.75%)
Dec 16, 2019	137.97	138.56	135.75	136.60	1,586,007	-1.15(-0.84%)
Dec 13, 2019	137.95	139.15	136.15	137.75	966,189	-0.29(-0.21%)
Dec 12, 2019	140.76	141.22	136.58	138.04	869,387	-2.72(-1.93%)
Dec 11, 2019	142.50	142.50	139.48	140.76	508,825	-1.72(-1.21%)
Dec 10, 2019	143.21	144.06	141.97	142.47	448,618	-0.92(-0.64%)
Dec 09, 2019	143.02	144.03	142.01	143.39	472,710	+0.37(+0.26%)
Dec 06, 2019	144.44	144.94	142.50	143.02	593,876	-1.79(-1.24%)
Dec 05, 2019	145.25	145.48	143.78	144.81	560,538	-0.55(-0.38%)
Dec 04, 2019	144.82	146.20	144.75	145.36	1,092,193	+0.11(+0.07%)
Dec 03, 2019	146.04	147.48	145.00	145.25	544,218	-0.79(-0.54%)

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.