Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	148.96	149.43	141.15	143.77	4,034,094	-7.04(-4.67%)
Feb 27, 2020	154.15	155.45	150.60	150.81	3,758,696	-4.79(-3.08%)
Feb 26, 2020	155.01	157.34	154.21	155.60	2,223,570	+1.12(+0.72%)
Feb 25, 2020	158.47	159.65	154.05	154.48	2,442,026	-3.21(-2.04%)
Feb 24, 2020	156.42	159.28	156.42	157.70	2,385,830	-1.93(-1.21%)
Feb 21, 2020	158.68	159.78	157.86	159.63	1,521,201	+1.10(+0.69%)
Feb 20, 2020	156.67	158.81	156.07	158.53	1,151,651	+1.85(+1.18%)
Feb 19, 2020	154.98	157.24	154.55	156.67	1,592,142	+1.99(+1.29%)
Feb 18, 2020	151.42	155.29	150.90	154.68	1,677,001	+3.52(+2.33%)
Feb 14, 2020	152.39	153.16	150.62	151.16	1,499,142	-1.74(-1.14%)
Feb 13, 2020	151.55	153.28	150.91	152.90	1,028,802	+1.14(+0.75%)
Feb 12, 2020	149.70	152.03	148.87	151.77	1,143,189	+2.59(+1.74%)
Feb 11, 2020	149.43	149.85	148.76	149.17	958,286	+0.34(+0.23%)
Feb 10, 2020	147.38	148.89	147.15	148.83	1,152,552	+0.59(+0.40%)
Feb 07, 2020	148.55	148.99	147.33	148.24	851,395	-0.48(-0.32%)
Feb 06, 2020	150.91	151.11	148.45	148.71	1,169,375	-1.71(-1.14%)
Feb 05, 2020	149.79	150.91	149.66	150.43	1,084,579	+1.22(+0.81%)
Feb 04, 2020	149.13	150.77	148.87	149.21	1,494,463	+1.17(+0.79%)
Feb 03, 2020	147.58	150.31	147.31	148.04	1,160,211	+1.30(+0.89%)
Jan 31, 2020	150.22	150.46	146.27	146.74	2,064,614	-3.42(-2.28%)
Jan 30, 2020	148.23	150.18	147.66	150.17	1,597,510	+1.19(+0.80%)
Jan 29, 2020	150.18	150.59	148.94	148.98	752,683	-0.87(-0.58%)
Jan 28, 2020	149.62	150.79	149.10	149.85	1,168,766	+0.77(+0.51%)
Jan 27, 2020	146.46	150.08	145.99	149.09	1,609,789	+1.45(+0.98%)
Jan 24, 2020	148.19	148.26	146.74	147.63	1,098,430	-0.77(-0.52%)
Jan 23, 2020	147.16	148.75	146.72	148.40	1,341,471	+0.61(+0.41%)
Jan 22, 2020	151.09	151.44	147.49	147.79	1,523,892	-2.91(-1.93%)
Jan 21, 2020	150.51	151.80	150.40	150.69	1,433,269	-0.43(-0.29%)
Jan 17, 2020	151.74	153.44	150.69	151.12	1,554,341	-0.27(-0.18%)
Jan 16, 2020	150.69	151.64	150.10	151.39	1,539,420	+1.61(+1.07%)
Jan 15, 2020	148.59	150.50	148.47	149.79	2,757,884	-1.33(-0.88%)
Jan 14, 2020	148.33	152.05	148.33	151.12	2,966,018	+3.69(+2.50%)
Jan 13, 2020	145.36	148.10	144.85	147.42	2,103,226	+0.86(+0.59%)
Jan 10, 2020	146.51	147.42	145.86	146.56	2,872,729	+0.61(+0.42%)
Jan 09, 2020	145.20	147.08	145.19	145.95	2,961,299	+0.98(+0.68%)
Jan 08, 2020	145.40	146.00	144.56	144.97	3,354,178	-0.63(-0.43%)
Jan 07, 2020	147.49	148.03	145.53	145.60	2,974,039	-2.23(-1.51%)
Jan 06, 2020	147.70	148.00	145.49	147.82	2,399,865	-0.51(-0.34%)
Jan 03, 2020	148.25	149.26	147.63	148.33	1,797,026	-1.10(-0.73%)
Jan 02, 2020	149.82	149.98	148.19	149.43	2,009,808	+0.53(+0.36%)
Dec 31, 2019	150.03	150.30	148.18	148.90	1,149,409	-1.31(-0.87%)
Dec 30, 2019	149.06	151.00	148.32	150.20	1,414,634	+0.67(+0.45%)
Dec 27, 2019	148.42	149.63	148.19	149.53	1,020,766	+1.28(+0.86%)
Dec 26, 2019	149.12	149.12	147.20	148.25	1,048,924	-0.90(-0.60%)
Dec 24, 2019	148.71	149.49	148.20	149.15	524,420	+1.04(+0.70%)
Dec 23, 2019	149.90	150.02	147.96	148.11	1,327,078	-1.48(-0.99%)
Dec 20, 2019	150.67	150.94	149.34	149.59	2,824,183	-0.28(-0.18%)
Dec 19, 2019	148.40	149.96	147.91	149.87	2,480,739	+1.62(+1.09%)
Dec 18, 2019	148.67	148.72	147.55	148.25	2,010,870	+0.12(+0.08%)
Dec 17, 2019	146.41	148.57	146.17	148.13	2,256,166	+2.30(+1.58%)
Dec 16, 2019	147.81	148.11	145.61	145.83	2,589,555	-1.78(-1.20%)
Dec 13, 2019	148.03	148.20	146.00	147.61	2,350,360	-0.91(-0.61%)
Dec 12, 2019	147.16	149.19	147.13	148.51	1,985,489	+1.02(+0.69%)
Dec 11, 2019	147.22	147.81	146.87	147.49	2,012,597	+0.13(+0.09%)
Dec 10, 2019	147.37	148.47	146.90	147.36	1,966,880	-0.43(-0.29%)
Dec 09, 2019	147.25	148.47	146.24	147.79	2,598,057	+0.10(+0.07%)
Dec 06, 2019	148.83	149.39	146.81	147.69	3,342,633	-0.36(-0.25%)
Dec 05, 2019	148.49	148.96	145.10	148.06	5,983,725	+1.48(+1.01%)
Dec 04, 2019	147.61	148.66	146.22	146.57	3,782,134	+0.52(+0.36%)
Dec 03, 2019	146.44	147.02	145.77	146.05	5,071,642	-1.60(-1.09%)

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.