Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	109.08	114.06	104.61	112.71	1,526,502	+2.28(+2.07%)
Mar 30, 2020	113.45	115.72	104.36	110.43	1,532,897	+0.04(+0.03%)
Mar 27, 2020	99.89	114.45	99.57	110.39	1,102,921	+8.48(+8.33%)
Mar 26, 2020	97.77	103.07	95.06	101.91	1,348,559	+4.13(+4.22%)
Mar 25, 2020	95.91	103.31	95.52	97.78	840,584	+0.49(+0.51%)
Mar 24, 2020	95.59	100.00	90.24	97.29	1,172,824	+5.85(+6.40%)
Mar 23, 2020	99.05	100.08	85.52	91.44	1,362,799	-9.21(-9.15%)
Mar 20, 2020	103.69	106.60	97.43	100.65	2,136,388	-1.84(-1.79%)
Mar 19, 2020	96.96	110.19	92.48	102.49	1,061,407	+3.59(+3.63%)
Mar 18, 2020	110.53	111.97	91.50	98.90	1,208,373	-17.63(-15.13%)
Mar 17, 2020	109.93	123.25	105.60	116.54	1,272,633	+9.06(+8.43%)
Mar 16, 2020	121.33	122.45	107.48	107.48	987,799	-25.58(-19.23%)
Mar 13, 2020	133.20	134.07	125.93	133.06	840,263	+5.38(+4.22%)
Mar 12, 2020	128.88	137.55	110.39	127.68	849,512	-9.87(-7.17%)
Mar 11, 2020	144.66	145.17	137.21	137.54	757,475	-9.91(-6.72%)
Mar 10, 2020	147.71	149.86	142.38	147.46	908,930	+1.79(+1.23%)
Mar 09, 2020	144.41	147.43	144.07	145.67	795,672	-6.40(-4.21%)
Mar 06, 2020	147.67	152.70	145.77	152.07	639,143	+0.81(+0.53%)
Mar 05, 2020	150.87	154.52	150.01	151.27	508,997	-1.40(-0.92%)
Mar 04, 2020	148.50	152.91	147.76	152.67	568,930	+6.60(+4.52%)
Mar 03, 2020	144.05	148.97	143.95	146.06	662,308	+2.39(+1.66%)
Mar 02, 2020	138.19	143.80	137.99	143.68	694,209	+6.55(+4.78%)
Feb 28, 2020	138.48	138.63	133.40	137.13	1,208,609	-3.50(-2.49%)
Feb 27, 2020	147.46	148.53	140.63	140.63	645,335	-7.85(-5.29%)
Feb 26, 2020	152.57	153.01	148.41	148.48	631,263	-4.46(-2.91%)
Feb 25, 2020	153.11	154.11	151.68	152.94	648,506	-0.13(-0.09%)
Feb 24, 2020	153.06	155.07	152.50	153.07	520,132	-1.80(-1.16%)
Feb 21, 2020	154.60	155.25	153.81	154.87	359,316	+0.14(+0.09%)
Feb 20, 2020	150.39	156.06	148.03	154.73	615,660	+3.61(+2.39%)
Feb 19, 2020	151.63	152.49	150.76	151.12	368,337	-0.37(-0.24%)
Feb 18, 2020	151.28	151.65	150.41	151.49	302,278	+0.81(+0.54%)
Feb 14, 2020	149.19	151.02	149.19	150.68	321,299	+1.81(+1.22%)
Feb 13, 2020	149.02	150.07	148.27	148.87	390,145	-0.30(-0.20%)
Feb 12, 2020	147.32	149.39	146.81	149.17	337,138	+1.47(+1.00%)
Feb 11, 2020	145.79	147.84	145.79	147.70	392,339	+1.59(+1.09%)
Feb 10, 2020	146.13	147.62	145.91	146.11	367,894	+0.46(+0.31%)
Feb 07, 2020	145.38	146.55	144.75	145.65	427,322	+0.78(+0.54%)
Feb 06, 2020	142.97	145.06	142.12	144.87	707,086	+2.12(+1.49%)
Feb 05, 2020	143.70	144.14	142.14	142.75	438,380	-1.25(-0.87%)
Feb 04, 2020	144.39	145.02	143.80	144.00	332,101	-0.63(-0.43%)
Feb 03, 2020	146.19	146.45	144.33	144.63	428,528	-0.83(-0.57%)
Jan 31, 2020	144.98	146.22	144.49	145.46	588,529	+0.54(+0.37%)
Jan 30, 2020	144.04	145.31	143.77	144.93	544,238	+0.90(+0.62%)
Jan 29, 2020	143.01	144.76	142.29	144.03	381,357	+1.45(+1.02%)
Jan 28, 2020	142.03	143.07	141.41	142.57	344,333	+0.82(+0.58%)
Jan 27, 2020	141.28	141.97	140.59	141.76	400,240	-0.02(-0.01%)
Jan 24, 2020	141.07	142.19	140.84	141.78	237,017	+0.85(+0.60%)
Jan 23, 2020	141.15	141.76	140.20	140.93	330,780	+0.14(+0.10%)
Jan 22, 2020	141.35	142.46	139.93	140.79	579,093	-0.56(-0.39%)
Jan 21, 2020	139.09	141.41	139.03	141.35	454,473	+2.39(+1.72%)
Jan 17, 2020	138.75	139.73	138.45	138.96	424,869	+0.23(+0.17%)
Jan 16, 2020	137.94	138.93	137.44	138.73	484,441	+1.04(+0.76%)
Jan 15, 2020	137.65	138.49	136.91	137.69	652,040	+0.33(+0.24%)
Jan 14, 2020	137.62	137.86	136.14	137.35	719,957	-0.01(-0.01%)
Jan 13, 2020	134.31	137.60	134.31	137.36	769,849	+2.93(+2.18%)
Jan 10, 2020	132.91	134.61	132.32	134.43	743,271	+1.76(+1.33%)
Jan 09, 2020	132.74	133.38	132.30	132.67	754,080	-0.05(-0.04%)
Jan 08, 2020	131.97	133.00	131.69	132.73	739,586	+0.96(+0.73%)
Jan 07, 2020	133.60	133.60	131.31	131.77	455,682	-2.02(-1.51%)
Jan 06, 2020	134.10	134.75	133.52	133.78	806,642	-0.60(-0.45%)
Jan 03, 2020	132.01	134.85	131.80	134.39	437,021	+2.17(+1.64%)

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.