Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	82.26	92.18	82.00	91.94	724,800	+6.55(+7.67%)
Feb 27, 2020	87.62	91.42	85.36	85.39	541,029	-4.34(-4.84%)
Feb 26, 2020	88.49	92.00	85.86	89.73	634,369	+5.05(+5.96%)
Feb 25, 2020	91.98	93.93	84.48	84.68	712,304	-6.21(-6.83%)
Feb 24, 2020	92.00	92.33	88.51	90.89	738,009	-4.10(-4.32%)
Feb 21, 2020	93.97	97.73	93.87	94.99	512,000	+1.08(+1.15%)
Feb 20, 2020	95.48	95.81	92.60	93.91	408,678	-2.33(-2.42%)
Feb 19, 2020	97.67	98.69	95.01	96.24	250,810	-0.63(-0.65%)
Feb 18, 2020	94.34	96.96	93.91	96.87	248,193	+2.03(+2.14%)
Feb 14, 2020	94.62	95.40	92.89	94.84	283,000	+0.15(+0.16%)
Feb 13, 2020	95.68	96.87	93.43	94.69	292,371	-2.05(-2.12%)
Feb 12, 2020	95.41	98.34	94.47	96.74	396,502	+1.85(+1.95%)
Feb 11, 2020	99.22	99.60	94.67	94.89	348,993	-3.44(-3.50%)
Feb 10, 2020	95.31	98.45	94.85	98.33	302,658	+3.16(+3.32%)
Feb 07, 2020	97.66	98.39	95.03	95.17	285,600	-3.01(-3.07%)
Feb 06, 2020	98.56	99.10	97.17	98.18	329,141	+0.30(+0.31%)
Feb 05, 2020	98.53	99.89	97.60	97.88	536,872	+0.31(+0.32%)
Feb 04, 2020	94.82	98.43	94.03	97.57	653,207	+4.20(+4.50%)
Feb 03, 2020	92.93	94.82	92.00	93.37	388,566	+0.96(+1.04%)
Jan 31, 2020	92.01	93.75	90.94	92.41	443,400	+0.13(+0.14%)
Jan 30, 2020	93.05	94.39	92.15	92.28	330,780	-1.26(-1.35%)
Jan 29, 2020	94.68	95.74	93.49	93.54	278,908	-0.95(-1.01%)
Jan 28, 2020	93.65	95.31	92.75	94.49	433,092	+1.56(+1.68%)
Jan 27, 2020	94.04	96.20	92.87	92.93	620,735	-3.72(-3.85%)
Jan 24, 2020	99.86	100.11	95.91	96.65	574,200	-3.35(-3.35%)
Jan 23, 2020	98.41	100.32	96.52	100.00	1,057,401	+1.00(+1.01%)
Jan 22, 2020	100.55	102.06	98.25	99.00	773,567	-1.74(-1.73%)
Jan 21, 2020	105.56	105.56	100.70	100.74	898,456	-5.37(-5.06%)
Jan 17, 2020	110.14	110.44	105.05	106.11	1,310,800	-4.14(-3.76%)
Jan 16, 2020	113.76	114.32	109.51	110.25	472,659	-2.61(-2.31%)
Jan 15, 2020	112.34	114.66	112.34	112.86	499,916	+0.20(+0.18%)
Jan 14, 2020	108.39	114.09	107.18	112.66	632,795	+4.29(+3.96%)
Jan 13, 2020	114.89	114.99	105.57	108.37	1,268,123	-6.95(-6.03%)
Jan 10, 2020	117.55	119.31	115.12	115.32	433,100	-2.22(-1.89%)
Jan 09, 2020	118.26	118.50	116.01	117.54	347,569	+0.23(+0.20%)
Jan 08, 2020	115.50	119.06	113.00	117.31	527,470	+1.56(+1.35%)
Jan 07, 2020	113.02	116.17	111.97	115.75	429,521	+2.56(+2.26%)
Jan 06, 2020	115.24	115.24	111.79	113.19	740,077	-2.49(-2.15%)
Jan 03, 2020	117.16	118.65	115.27	115.68	472,900	-3.00(-2.53%)
Jan 02, 2020	121.28	121.53	115.20	118.68	987,769	-5.24(-4.23%)
Dec 31, 2019	123.00	125.00	122.50	123.92	286,500	+0.48(+0.39%)
Dec 30, 2019	123.00	123.81	120.62	123.44	365,394	+0.37(+0.30%)
Dec 27, 2019	123.24	124.29	120.44	123.07	462,300	-0.20(-0.16%)
Dec 26, 2019	124.02	125.00	122.19	123.27	289,948	-0.83(-0.67%)
Dec 24, 2019	124.00	124.33	122.52	124.10	179,700	+0.16(+0.13%)
Dec 23, 2019	120.50	124.75	118.60	123.94	658,727	+4.60(+3.85%)
Dec 20, 2019	119.15	120.40	117.33	119.34	1,190,200	+0.80(+0.67%)
Dec 19, 2019	119.45	120.18	116.19	118.54	542,883	-0.99(-0.83%)
Dec 18, 2019	120.05	120.44	116.51	119.53	787,989	-0.23(-0.19%)
Dec 17, 2019	118.89	120.39	117.55	119.76	714,002	+1.55(+1.31%)
Dec 16, 2019	114.79	120.03	112.86	118.21	963,478	+4.05(+3.55%)
Dec 13, 2019	114.27	115.98	111.52	114.16	806,600	-1.77(-1.53%)
Dec 12, 2019	119.19	120.82	114.10	115.93	854,935	-3.43(-2.87%)
Dec 11, 2019	115.40	119.93	113.21	119.36	803,677	+4.48(+3.90%)
Dec 10, 2019	110.97	115.31	110.49	114.88	637,707	+4.01(+3.62%)
Dec 09, 2019	107.48	112.46	107.40	110.87	791,592	+3.39(+3.15%)
Dec 06, 2019	120.00	120.57	106.56	107.48	2,351,300	-12.30(-10.27%)
Dec 05, 2019	117.00	120.00	115.76	119.78	1,113,100	+2.14(+1.82%)
Dec 04, 2019	114.00	118.25	111.80	117.64	729,968	+3.74(+3.28%)
Dec 03, 2019	110.50	113.99	110.00	113.90	669,064	+1.60(+1.42%)

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.