Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2020		86.01	86.01	86.01	0	-5.36(-5.87%)
Apr 01, 2020	89.48	92.00	88.32	91.37	12,370,659	-2.96(-3.14%)
Mar 31, 2020	97.28	99.20	93.87	94.33	7,311,347	-4.16(-4.22%)
Mar 30, 2020	96.08	99.75	94.71	98.49	7,563,214	+1.34(+1.38%)
Mar 27, 2020	98.00	101.73	96.52	97.15	10,148,700	-7.49(-7.16%)
Mar 26, 2020	97.00	104.99	97.00	104.64	14,524,903	+8.45(+8.78%)
Mar 25, 2020	87.88	100.18	86.28	96.19	12,017,275	+9.43(+10.87%)
Mar 24, 2020	80.10	87.45	80.01	86.76	12,840,499	+11.81(+15.76%)
Mar 23, 2020	80.01	80.09	72.30	74.95	12,009,120	-7.58(-9.18%)
Mar 20, 2020	84.85	88.84	73.28	82.53	14,426,300	-1.23(-1.47%)
Mar 19, 2020	79.23	85.50	72.18	83.76	15,838,673	+4.36(+5.49%)
Mar 18, 2020	85.84	85.92	69.02	79.40	22,839,532	-13.44(-14.48%)
Mar 17, 2020	91.06	93.45	82.81	92.84	16,061,112	+1.91(+2.10%)
Mar 16, 2020	95.36	99.14	90.58	90.93	12,325,580	-14.47(-13.73%)
Mar 13, 2020	109.05	110.77	98.55	105.40	16,771,300	+2.90(+2.83%)
Mar 12, 2020	94.12	109.08	92.80	102.50	19,285,338	-5.01(-4.66%)
Mar 11, 2020	115.82	116.83	106.78	107.51	10,288,170	-11.86(-9.94%)
Mar 10, 2020	119.77	120.49	113.53	119.37	9,297,689	+4.01(+3.48%)
Mar 09, 2020	115.42	119.06	112.51	115.36	8,670,894	-11.12(-8.79%)
Mar 06, 2020	121.66	127.13	120.00	126.48	8,568,000	+0.04(+0.03%)
Mar 05, 2020	135.00	135.49	125.21	126.44	8,558,227	-12.60(-9.06%)
Mar 04, 2020	134.44	139.84	132.73	139.04	5,712,708	+6.51(+4.91%)
Mar 03, 2020	133.94	138.18	131.36	132.53	9,090,002	-1.54(-1.15%)
Mar 02, 2020	131.50	134.13	128.25	134.07	9,083,587	+3.48(+2.66%)
Feb 28, 2020	127.14	131.02	125.84	130.59	12,341,300	-1.59(-1.20%)
Feb 27, 2020	135.98	137.46	132.13	132.18	10,195,918	-6.20(-4.48%)
Feb 26, 2020	140.20	143.18	138.09	138.38	8,434,062	-0.43(-0.31%)
Feb 25, 2020	146.91	147.52	138.45	138.81	7,607,856	-7.77(-5.30%)
Feb 24, 2020	147.39	148.16	145.54	146.58	6,412,479	-4.94(-3.26%)
Feb 21, 2020	149.66	151.61	148.72	151.52	4,277,500	+1.62(+1.08%)
Feb 20, 2020	150.39	150.74	147.93	149.90	3,386,334	-0.78(-0.52%)
Feb 19, 2020	151.55	151.97	150.13	150.68	3,360,600	-0.60(-0.40%)
Feb 18, 2020	152.20	152.24	150.36	151.28	2,865,465	-2.18(-1.42%)
Feb 14, 2020	153.08	154.05	152.57	153.46	3,886,400	+0.40(+0.26%)
Feb 13, 2020	154.03	154.65	152.92	153.06	3,409,078	-2.12(-1.37%)
Feb 12, 2020	155.15	155.78	153.56	155.18	5,769,120	-0.07(-0.05%)
Feb 11, 2020	158.22	158.44	154.87	155.25	5,397,790	-1.30(-0.83%)
Feb 10, 2020	157.62	157.98	154.97	156.55	4,036,855	-0.28(-0.18%)
Feb 07, 2020	156.00	157.86	155.61	156.83	4,962,900	+0.63(+0.40%)
Feb 06, 2020	156.37	156.74	155.18	156.20	3,783,323	+0.57(+0.37%)
Feb 05, 2020	154.70	155.63	153.40	155.63	3,604,587	+2.63(+1.72%)
Feb 04, 2020	151.45	153.33	151.41	153.00	3,832,685	+3.05(+2.03%)
Feb 03, 2020	151.06	152.31	149.79	149.95	4,688,455	-0.25(-0.17%)
Jan 31, 2020	153.20	153.58	149.62	150.20	4,609,900	-3.80(-2.47%)
Jan 30, 2020	151.44	154.21	151.44	154.00	4,378,060	+1.18(+0.77%)
Jan 29, 2020	153.92	153.95	151.47	152.82	3,826,190	-0.04(-0.03%)
Jan 28, 2020	150.53	154.41	148.05	152.86	5,716,005	+1.83(+1.21%)
Jan 27, 2020	150.99	151.96	150.01	151.03	4,334,524	-2.16(-1.41%)
Jan 24, 2020	153.40	154.42	152.39	153.19	3,699,900	-0.61(-0.40%)
Jan 23, 2020	153.61	154.24	152.59	153.80	4,008,365	+0.01(+0.01%)
Jan 22, 2020	154.38	155.06	153.33	153.79	3,490,783	-0.68(-0.44%)
Jan 21, 2020	153.86	155.51	152.78	154.47	4,907,096	+0.07(+0.05%)
Jan 17, 2020	154.31	155.53	153.68	154.40	4,635,200	+0.85(+0.55%)
Jan 16, 2020	152.61	154.02	152.61	153.55	3,569,064	+1.59(+1.05%)
Jan 15, 2020	151.64	153.07	151.15	151.96	3,107,008	+0.42(+0.28%)
Jan 14, 2020	151.37	152.41	151.12	151.54	3,138,876	-0.51(-0.34%)
Jan 13, 2020	152.02	152.50	151.43	152.05	3,090,000	+0.19(+0.13%)
Jan 10, 2020	154.01	154.01	151.43	151.86	2,898,200	-1.79(-1.16%)
Jan 09, 2020	153.80	154.19	153.12	153.65	2,940,518	+0.23(+0.15%)
Jan 08, 2020	153.12	154.55	152.73	153.42	2,374,149	+0.23(+0.15%)
Jan 07, 2020	151.90	153.63	151.90	153.19	2,736,757	-0.49(-0.32%)
Jan 06, 2020	153.45	153.84	152.50	153.68	2,605,113	+0.33(+0.22%)
Jan 03, 2020	150.93	154.65	150.51	153.35	3,127,600	+0.21(+0.14%)
Jan 02, 2020	149.74	153.22	149.74	153.14	2,801,452	+3.38(+2.26%)
Dec 31, 2019	149.79	150.21	149.10	149.76	2,030,800	-0.12(-0.08%)
Dec 30, 2019	150.44	150.80	149.58	149.88	1,683,194	-0.40(-0.27%)
Dec 27, 2019	151.00	151.07	150.05	150.28	1,842,700	-0.43(-0.29%)
Dec 26, 2019	149.95	150.76	149.75	150.71	1,404,247	+1.14(+0.76%)
Dec 24, 2019	150.07	150.32	149.44	149.57	1,004,800	-0.25(-0.17%)
Dec 23, 2019	149.96	150.55	149.56	149.82	2,744,695	+0.33(+0.22%)
Dec 20, 2019	150.90	150.90	149.20	149.49	4,564,300	+0.78(+0.52%)
Dec 19, 2019	148.31	149.16	147.20	148.71	2,992,633	+1.00(+0.68%)
Dec 18, 2019	148.10	148.61	147.19	147.71	3,799,223	-0.91(-0.61%)
Dec 17, 2019	149.20	149.38	147.95	148.62	3,624,416	-0.84(-0.56%)
Dec 16, 2019	149.73	150.67	149.11	149.46	3,248,883	+0.39(+0.26%)
Dec 13, 2019	148.27	150.15	148.27	149.07	2,368,100	-0.34(-0.23%)
Dec 12, 2019	147.90	149.64	147.18	149.41	2,723,362	+2.14(+1.45%)
Dec 11, 2019	146.58	147.37	145.99	147.27	2,267,919	+1.90(+1.31%)
Dec 10, 2019	145.77	146.00	145.35	145.37	2,672,578	-0.85(-0.58%)
Dec 09, 2019	146.90	147.35	146.15	146.22	1,512,337	-0.77(-0.52%)
Dec 06, 2019	147.14	147.39	146.21	146.99	2,607,800	+1.73(+1.19%)
Dec 05, 2019	145.49	145.57	144.41	145.26	2,341,529	+0.74(+0.51%)
Dec 04, 2019	144.94	145.87	144.30	144.52	3,039,121	+0.79(+0.55%)
Dec 03, 2019	143.93	144.20	142.78	143.73	3,872,753	-1.26(-0.87%)
Dec 02, 2019	148.39	148.61	144.88	144.99	3,852,733	-3.35(-2.26%)
Nov 29, 2019	148.53	148.61	147.50	148.34	991,500	-0.48(-0.32%)
Nov 27, 2019	148.38	149.05	147.69	148.82	1,512,400	+0.70(+0.48%)
Nov 26, 2019	147.70	148.62	147.40	148.12	3,601,406	+0.60(+0.40%)
Nov 25, 2019	148.56	148.74	147.20	147.52	2,402,974	-0.18(-0.12%)
Nov 22, 2019	148.25	148.53	147.18	147.70	2,381,000	+0.40(+0.27%)
Nov 21, 2019	146.64	147.95	146.30	147.30	2,348,058	+0.65(+0.44%)
Nov 20, 2019	148.01	148.58	146.09	146.65	2,645,945	-1.72(-1.16%)
Nov 19, 2019	149.62	149.65	148.35	148.37	2,829,343	-0.74(-0.50%)
Nov 18, 2019	149.11	149.28	148.44	149.11	1,855,838	-0.25(-0.17%)
Nov 15, 2019	148.28	149.81	148.25	149.36	1,989,100	+1.25(+0.84%)
Nov 14, 2019	147.45	148.44	147.45	148.11	1,735,412	-0.20(-0.13%)
Nov 13, 2019	147.88	148.51	147.43	148.31	1,848,402	-0.08(-0.05%)
Nov 12, 2019	148.40	149.04	148.00	148.39	1,612,552	+0.17(+0.11%)
Nov 11, 2019	148.00	148.62	147.53	148.22	1,473,376	-0.66(-0.44%)
Nov 08, 2019	147.47	149.02	147.33	148.88	1,700,200	+0.15(+0.10%)
Nov 07, 2019	148.82	149.35	148.45	148.73	2,773,495	+0.42(+0.28%)
Nov 06, 2019	147.82	148.38	147.13	148.31	3,156,521	+0.46(+0.31%)
Nov 05, 2019	147.66	148.57	146.70	147.85	4,061,343	+0.34(+0.23%)
Nov 04, 2019	147.49	147.99	146.40	147.51	4,294,044	+0.83(+0.57%)
Nov 01, 2019	144.39	146.79	144.34	146.68	4,055,600	+3.10(+2.16%)
Oct 31, 2019	143.44	143.84	142.67	143.58	3,053,893	-0.26(-0.18%)
Oct 30, 2019	142.25	144.27	142.00	143.84	2,542,560	+1.84(+1.30%)
Oct 29, 2019	142.45	143.51	141.73	142.00	3,554,126	-1.04(-0.73%)
Oct 28, 2019	143.27	144.62	142.31	143.04	2,374,460	+0.08(+0.06%)
Oct 25, 2019	143.35	144.20	142.81	142.96	3,193,400	-0.48(-0.33%)
Oct 24, 2019	140.50	143.84	140.03	143.44	4,567,257	+3.53(+2.52%)
Oct 23, 2019	140.83	141.44	139.21	139.91	3,355,684	-1.50(-1.06%)
Oct 22, 2019	140.82	142.24	138.93	141.41	6,664,358	+3.06(+2.21%)
Oct 21, 2019	137.75	139.00	137.74	138.35	3,764,732	+1.55(+1.13%)
Oct 18, 2019	138.23	138.44	136.51	136.80	3,407,700	-1.37(-0.99%)
Oct 17, 2019	137.30	138.74	137.17	138.17	2,668,249	+1.46(+1.07%)
Oct 16, 2019	135.94	137.22	135.67	136.71	2,104,438	+0.56(+0.41%)
Oct 15, 2019	136.27	137.72	136.14	136.15	2,495,696	+0.23(+0.17%)
Oct 14, 2019	136.00	136.45	135.33	135.92	1,691,281	-0.23(-0.17%)
Oct 11, 2019	135.07	137.19	135.00	136.15	3,052,400	+2.23(+1.67%)
Oct 10, 2019	131.90	134.06	131.30	133.92	2,409,062	+1.96(+1.49%)
Oct 09, 2019	131.70	132.64	131.12	131.96	2,441,596	+1.17(+0.89%)
Oct 08, 2019	131.33	132.39	130.34	130.79	2,649,116	-1.90(-1.43%)
Oct 07, 2019	132.79	133.96	132.13	132.69	1,706,372	-0.52(-0.39%)
Oct 04, 2019	131.29	133.31	130.95	133.21	1,909,100	+2.00(+1.52%)
Oct 03, 2019	130.76	131.33	128.63	131.21	2,983,213	+0.74(+0.57%)
Oct 02, 2019	132.83	133.00	129.82	130.47	3,279,914	-3.32(-2.48%)
Oct 01, 2019	136.94	137.69	133.21	133.79	3,505,301	-2.73(-2.00%)
Sep 30, 2019	137.15	137.19	136.17	136.52	2,650,584	+0.13(+0.10%)
Sep 27, 2019	138.03	138.24	136.19	136.39	2,138,000	-1.14(-0.83%)
Sep 26, 2019	136.76	138.29	136.51	137.53	2,710,086	+0.70(+0.51%)
Sep 25, 2019	135.94	137.15	135.14	136.83	2,132,819	+1.35(+1.00%)
Sep 24, 2019	136.04	136.20	134.66	135.48	2,853,913	-0.19(-0.14%)
Sep 23, 2019	134.41	136.13	134.10	135.67	2,647,530	+0.10(+0.07%)
Sep 20, 2019	137.60	138.46	135.56	135.57	5,337,100	-1.96(-1.43%)
Sep 19, 2019	137.94	138.02	136.81	137.53	2,194,948	-0.13(-0.09%)
Sep 18, 2019	136.92	137.79	135.95	137.66	1,761,575	+0.45(+0.33%)
Sep 17, 2019	137.39	137.74	136.63	137.21	2,129,301	-0.87(-0.63%)
Sep 16, 2019	139.02	139.02	137.32	138.08	2,112,032	+0.02(+0.01%)
Sep 13, 2019	138.00	139.40	137.46	138.06	3,025,400	+0.60(+0.44%)
Sep 12, 2019	136.46	137.99	136.20	137.46	3,024,391	+1.51(+1.11%)
Sep 11, 2019	133.50	136.00	133.08	135.95	2,866,897	+2.04(+1.52%)
Sep 10, 2019	134.10	134.72	132.83	133.91	2,864,921	-0.20(-0.15%)
Sep 09, 2019	134.65	135.40	133.85	134.11	2,313,284	+0.42(+0.31%)
Sep 06, 2019	133.81	134.25	133.15	133.69	2,124,200	+0.66(+0.50%)
Sep 05, 2019	133.08	133.70	132.50	133.03	2,662,909	+1.98(+1.51%)
Sep 04, 2019	130.69	131.73	130.28	131.05	2,257,395	+2.08(+1.61%)
Sep 03, 2019	128.67	129.18	127.64	128.97	2,535,216	-1.27(-0.98%)
Aug 30, 2019	130.24	131.20	130.18	130.24	2,330,100	+0.73(+0.56%)
Aug 29, 2019	128.01	130.27	128.01	129.51	4,575,894	+2.64(+2.08%)
Aug 28, 2019	124.35	126.96	123.81	126.87	2,052,573	+2.30(+1.85%)
Aug 27, 2019	125.44	126.00	123.98	124.57	2,177,218	-0.92(-0.73%)
Aug 26, 2019	124.98	125.67	123.64	125.49	2,093,087	+2.07(+1.68%)
Aug 23, 2019	126.68	127.80	122.82	123.42	3,482,000	-4.54(-3.55%)
Aug 22, 2019	128.00	128.40	126.32	127.96	1,631,960	+0.63(+0.49%)
Aug 21, 2019	127.90	128.22	126.79	127.33	1,719,559	+0.65(+0.51%)
Aug 20, 2019	125.98	127.27	125.41	126.68	1,989,574	+0.04(+0.03%)
Aug 19, 2019	126.73	127.31	125.99	126.64	1,823,076	+1.59(+1.27%)
Aug 16, 2019	124.99	125.68	124.02	125.05	2,532,000	+1.31(+1.06%)
Aug 15, 2019	124.00	124.42	122.44	123.74	3,961,983	-0.56(-0.45%)
Aug 14, 2019	127.10	127.26	123.77	124.30	3,359,229	-4.65(-3.61%)
Aug 13, 2019	127.86	130.71	127.70	128.95	2,403,343	+0.93(+0.73%)
Aug 12, 2019	129.85	130.23	127.53	128.02	2,489,786	-3.22(-2.45%)
Aug 09, 2019	131.40	132.02	129.53	131.24	2,370,900	-0.24(-0.18%)
Aug 08, 2019	129.58	131.69	129.58	131.48	2,676,560	+2.47(+1.91%)
Aug 07, 2019	127.12	130.12	125.14	129.01	4,301,652	+0.21(+0.16%)
Aug 06, 2019	125.50	129.06	125.50	128.80	3,801,479	+3.05(+2.43%)
Aug 05, 2019	128.84	128.93	124.73	125.75	3,979,054	-5.06(-3.87%)
Aug 02, 2019	131.43	131.87	129.41	130.81	2,167,100	-1.03(-0.78%)

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.