Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	138.89	141.40	136.73	139.46	506,675	-3.99(-2.78%)
Feb 27, 2020	146.29	148.53	143.37	143.45	269,861	-5.71(-3.83%)
Feb 26, 2020	152.29	153.59	149.03	149.16	254,310	-1.68(-1.11%)
Feb 25, 2020	158.22	159.57	150.45	150.84	331,085	-7.12(-4.51%)
Feb 24, 2020	157.49	158.84	155.27	157.96	283,175	-5.03(-3.09%)
Feb 21, 2020	163.95	164.58	162.71	162.99	304,706	-1.82(-1.10%)
Feb 20, 2020	162.62	168.42	162.62	164.81	393,645	+0.58(+0.36%)
Feb 19, 2020	165.75	168.06	163.52	164.23	441,884	-1.04(-0.63%)
Feb 18, 2020	169.12	169.19	164.75	165.27	323,130	-4.70(-2.77%)
Feb 14, 2020	170.08	171.06	168.95	169.97	149,533	-0.12(-0.07%)
Feb 13, 2020	169.95	171.14	169.69	170.10	105,916	-0.85(-0.50%)
Feb 12, 2020	169.21	171.51	169.17	170.95	137,916	+1.48(+0.87%)
Feb 11, 2020	168.35	170.53	167.84	169.47	137,710	+1.29(+0.77%)
Feb 10, 2020	166.97	168.76	166.97	168.18	123,215	+0.40(+0.24%)
Feb 07, 2020	167.80	170.04	166.02	167.78	208,637	-2.31(-1.36%)
Feb 06, 2020	171.22	171.22	168.50	170.09	200,869	-1.10(-0.64%)
Feb 05, 2020	172.64	172.64	170.66	171.19	213,807	+0.70(+0.41%)
Feb 04, 2020	167.04	170.93	167.04	170.49	212,176	+6.09(+3.71%)
Feb 03, 2020	162.66	165.22	162.40	164.40	179,768	+2.69(+1.66%)
Jan 31, 2020	164.59	164.60	161.07	161.71	434,609	-3.54(-2.14%)
Jan 30, 2020	165.84	166.72	163.28	165.25	323,513	-1.36(-0.82%)
Jan 29, 2020	168.04	169.36	166.56	166.61	221,884	-1.29(-0.77%)
Jan 28, 2020	165.69	169.26	165.69	167.90	310,148	+2.22(+1.34%)
Jan 27, 2020	165.74	166.59	161.70	165.68	310,499	+1.94(+1.19%)
Jan 24, 2020	165.00	166.06	163.14	163.74	278,600	-1.25(-0.76%)
Jan 23, 2020	162.80	165.27	161.51	164.99	353,409	+1.87(+1.14%)
Jan 22, 2020	162.33	164.39	162.33	163.12	587,882	+1.56(+0.97%)
Jan 21, 2020	161.80	163.12	160.85	161.56	302,905	-0.76(-0.47%)
Jan 17, 2020	161.36	162.94	161.36	162.32	205,922	+1.12(+0.69%)
Jan 16, 2020	159.82	161.48	159.82	161.20	201,551	+2.24(+1.41%)
Jan 15, 2020	158.42	159.26	157.33	158.96	186,227	+0.86(+0.55%)
Jan 14, 2020	158.37	158.81	156.81	158.10	346,575	-0.27(-0.17%)
Jan 13, 2020	156.57	158.38	156.33	158.37	133,919	+1.69(+1.08%)
Jan 10, 2020	157.75	157.87	156.51	156.68	328,724	-0.98(-0.62%)
Jan 09, 2020	155.85	157.69	155.30	157.66	188,447	+2.35(+1.51%)
Jan 08, 2020	156.10	156.48	154.83	155.31	206,192	-0.79(-0.51%)
Jan 07, 2020	155.97	157.25	155.35	156.10	210,110	-0.56(-0.36%)
Jan 06, 2020	156.88	156.96	155.56	156.67	167,999	-0.44(-0.28%)
Jan 03, 2020	155.93	157.42	155.64	157.11	170,418	-1.12(-0.71%)
Jan 02, 2020	156.31	158.23	155.36	158.23	263,056	+2.29(+1.47%)
Dec 31, 2019	156.62	157.82	155.75	155.94	237,144	-0.50(-0.32%)
Dec 30, 2019	155.81	157.81	155.38	156.44	240,124	+0.54(+0.34%)
Dec 27, 2019	156.22	158.16	155.31	155.90	302,304	-0.06(-0.04%)
Dec 26, 2019	155.96	156.89	155.42	155.96	216,679	-0.40(-0.26%)
Dec 24, 2019	157.41	157.79	156.29	156.36	91,161	-0.58(-0.37%)
Dec 23, 2019	157.75	157.98	156.34	156.95	263,335	-0.48(-0.30%)
Dec 20, 2019	157.53	158.28	156.00	157.43	1,242,530	+0.71(+0.45%)
Dec 19, 2019	155.90	157.24	155.34	156.72	411,839	+0.17(+0.11%)
Dec 18, 2019	158.46	158.81	155.79	156.55	326,422	-2.86(-1.79%)
Dec 17, 2019	157.56	160.03	157.22	159.40	345,869	+1.94(+1.23%)
Dec 16, 2019	153.38	158.00	153.38	157.46	505,376	+3.14(+2.04%)
Dec 13, 2019	155.06	157.77	152.49	154.32	546,879	-1.41(-0.91%)
Dec 12, 2019	157.36	158.64	153.80	155.73	753,262	-3.82(-2.39%)
Dec 11, 2019	158.42	160.01	157.55	159.56	357,322	+1.31(+0.83%)
Dec 10, 2019	158.88	160.15	157.03	158.25	182,635	-0.59(-0.37%)
Dec 09, 2019	159.91	160.74	158.76	158.84	132,572	-1.35(-0.84%)
Dec 06, 2019	160.03	161.44	159.50	160.19	264,700	+1.62(+1.02%)
Dec 05, 2019	158.21	159.26	157.75	158.57	171,870	+1.31(+0.83%)
Dec 04, 2019	156.66	159.55	155.93	157.26	217,419	+0.53(+0.34%)
Dec 03, 2019	156.23	157.15	154.10	156.73	176,211	-1.24(-0.79%)

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.