Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	90.19	91.60	86.36	88.32	630,184	-2.93(-3.21%)
Mar 30, 2020	92.59	92.59	89.39	91.25	541,935	-0.79(-0.86%)
Mar 27, 2020	93.54	95.81	90.97	92.04	344,600	-4.68(-4.84%)
Mar 26, 2020	92.50	97.80	90.13	96.72	602,598	+4.18(+4.52%)
Mar 25, 2020	88.73	95.14	87.11	92.54	684,083	+5.17(+5.92%)
Mar 24, 2020	84.12	89.92	83.89	87.37	673,005	+7.97(+10.04%)
Mar 23, 2020	79.35	84.09	73.58	79.40	1,030,514	-2.85(-3.47%)
Mar 20, 2020	83.37	90.47	79.08	82.25	840,700	+0.37(+0.45%)
Mar 19, 2020	78.01	86.40	74.73	81.88	727,944	+3.49(+4.45%)
Mar 18, 2020	87.02	87.02	66.98	78.39	1,026,382	-14.25(-15.38%)
Mar 17, 2020	92.64	94.49	85.61	92.64	570,187	+2.13(+2.35%)
Mar 16, 2020	92.39	94.93	82.52	90.51	562,783	-14.58(-13.87%)
Mar 13, 2020	103.01	106.63	93.12	105.09	692,400	+8.49(+8.79%)
Mar 12, 2020	100.64	104.11	95.28	96.60	644,518	-12.34(-11.33%)
Mar 11, 2020	112.79	114.23	106.89	108.94	447,088	-7.09(-6.11%)
Mar 10, 2020	118.65	118.77	111.26	116.03	424,217	+0.12(+0.10%)
Mar 09, 2020	114.34	119.58	111.09	115.91	550,658	-8.83(-7.08%)
Mar 06, 2020	127.61	130.02	120.86	124.74	468,800	-7.52(-5.69%)
Mar 05, 2020	133.31	137.54	131.08	132.26	221,739	-4.40(-3.22%)
Mar 04, 2020	131.90	136.91	130.18	136.66	298,083	+7.15(+5.52%)
Mar 03, 2020	134.56	137.84	126.44	129.51	440,532	-3.71(-2.78%)
Mar 02, 2020	128.90	133.50	127.86	133.22	409,946	+3.70(+2.86%)
Feb 28, 2020	124.09	129.52	122.44	129.52	461,000	-0.04(-0.03%)
Feb 27, 2020	130.00	134.95	126.22	129.56	491,011	-5.71(-4.22%)
Feb 26, 2020	133.47	140.42	133.22	135.27	343,696	+1.61(+1.20%)
Feb 25, 2020	138.22	139.35	131.54	133.66	473,688	-2.87(-2.10%)
Feb 24, 2020	132.84	137.38	130.00	136.53	338,162	-2.19(-1.58%)
Feb 21, 2020	144.01	144.01	137.56	138.72	337,700	-6.33(-4.36%)
Feb 20, 2020	149.72	149.72	141.38	145.05	415,278	-4.68(-3.13%)
Feb 19, 2020	148.24	150.73	147.38	149.73	323,195	+2.28(+1.55%)
Feb 18, 2020	147.57	147.83	144.55	147.45	310,954	-0.20(-0.14%)
Feb 14, 2020	146.78	149.40	146.22	147.65	286,200	+1.28(+0.87%)
Feb 13, 2020	141.47	146.51	140.17	146.37	263,932	+3.57(+2.50%)
Feb 12, 2020	142.58	143.20	138.67	142.80	412,721	+0.75(+0.53%)
Feb 11, 2020	144.99	144.99	141.04	142.05	428,234	-1.74(-1.21%)
Feb 10, 2020	140.15	144.45	139.30	143.79	333,429	+3.60(+2.57%)
Feb 07, 2020	136.49	141.14	135.87	140.19	398,200	+3.90(+2.86%)
Feb 06, 2020	135.00	136.74	133.38	136.29	641,240	-0.49(-0.36%)
Feb 05, 2020	145.81	149.37	131.50	136.78	1,492,330	-12.98(-8.67%)
Feb 04, 2020	146.00	150.03	145.76	149.76	575,471	+5.64(+3.91%)
Feb 03, 2020	142.99	145.00	142.52	144.12	321,985	+2.23(+1.57%)
Jan 31, 2020	142.31	142.80	140.35	141.89	355,900	-0.59(-0.41%)
Jan 30, 2020	139.24	142.74	138.81	142.48	229,225	+1.81(+1.29%)
Jan 29, 2020	141.67	142.28	138.83	140.67	262,076	+0.08(+0.06%)
Jan 28, 2020	138.73	141.40	137.66	140.59	293,408	+2.93(+2.13%)
Jan 27, 2020	133.70	138.24	130.20	137.66	517,053	-1.01(-0.73%)
Jan 24, 2020	141.00	141.78	137.77	138.67	337,300	-0.90(-0.64%)
Jan 23, 2020	141.05	141.62	138.37	139.57	344,601	-1.31(-0.93%)
Jan 22, 2020	142.84	143.94	140.39	140.88	321,499	-0.10(-0.07%)
Jan 21, 2020	141.31	145.20	140.10	140.98	502,697	-0.62(-0.44%)
Jan 17, 2020	140.00	141.78	138.14	141.60	423,100	+2.49(+1.79%)
Jan 16, 2020	136.67	139.28	135.62	139.11	290,975	+2.76(+2.02%)
Jan 15, 2020	135.15	137.50	135.15	136.35	235,601	+1.20(+0.89%)
Jan 14, 2020	136.19	136.78	133.67	135.15	264,641	-1.04(-0.76%)
Jan 13, 2020	133.96	136.66	133.47	136.19	321,991	+3.83(+2.89%)
Jan 10, 2020	133.04	133.69	132.01	132.36	226,200	+0.13(+0.10%)
Jan 09, 2020	132.07	133.69	130.86	132.23	284,372	+2.01(+1.54%)
Jan 08, 2020	129.62	131.15	129.12	130.22	468,855	+0.82(+0.63%)
Jan 07, 2020	129.75	130.33	127.72	129.40	464,619	+0.59(+0.46%)
Jan 06, 2020	123.92	128.93	121.82	128.81	314,765	+3.14(+2.50%)
Jan 03, 2020	124.40	126.22	124.03	125.67	295,400	-1.11(-0.88%)

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.