Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	162.92	167.77	159.32	161.33	532,403	-1.87(-1.15%)
Mar 30, 2020	156.31	164.29	152.37	163.20	295,437	+7.83(+5.04%)
Mar 27, 2020	154.50	158.70	151.82	155.37	293,500	-3.71(-2.33%)
Mar 26, 2020	149.29	161.54	147.87	159.08	393,966	+12.12(+8.25%)
Mar 25, 2020	143.76	158.84	140.29	146.96	375,249	+2.87(+1.99%)
Mar 24, 2020	130.33	148.01	130.33	144.09	358,174	+19.75(+15.88%)
Mar 23, 2020	132.67	135.54	121.80	124.34	365,740	-7.89(-5.97%)
Mar 20, 2020	139.14	146.79	131.54	132.23	413,500	-7.72(-5.52%)
Mar 19, 2020	141.15	145.20	128.40	139.95	666,752	-1.31(-0.93%)
Mar 18, 2020	136.89	145.60	131.96	141.26	638,353	-4.14(-2.85%)
Mar 17, 2020	144.34	147.02	132.92	145.40	601,328	+4.52(+3.21%)
Mar 16, 2020	153.07	159.04	140.88	140.88	603,239	-26.55(-15.86%)
Mar 13, 2020	174.30	177.30	151.46	167.43	712,000	-1.46(-0.86%)
Mar 12, 2020	160.00	180.39	160.00	168.89	653,213	-7.97(-4.51%)
Mar 11, 2020	174.56	177.96	172.40	176.86	509,851	-2.06(-1.15%)
Mar 10, 2020	174.24	179.48	166.84	178.92	400,583	+8.55(+5.02%)
Mar 09, 2020	170.68	177.39	164.79	170.37	473,737	-10.51(-5.81%)
Mar 06, 2020	171.56	181.65	171.56	180.88	276,200	+4.79(+2.72%)
Mar 05, 2020	175.74	180.43	172.73	176.09	215,759	-1.40(-0.79%)
Mar 04, 2020	172.98	177.74	171.14	177.49	184,155	+7.85(+4.63%)
Mar 03, 2020	172.48	175.91	165.76	169.64	312,659	-2.63(-1.53%)
Mar 02, 2020	167.84	174.99	166.70	172.27	488,938	+6.41(+3.86%)
Feb 28, 2020	170.37	171.71	161.80	165.86	716,100	-8.89(-5.09%)
Feb 27, 2020	168.19	179.15	165.60	174.75	506,165	+3.06(+1.78%)
Feb 26, 2020	161.95	177.22	158.00	171.69	931,687	-4.47(-2.54%)
Feb 25, 2020	185.35	186.56	173.89	176.16	437,735	-8.11(-4.40%)
Feb 24, 2020	186.74	188.44	182.89	184.27	407,548	-7.85(-4.09%)
Feb 21, 2020	190.76	193.18	188.50	192.12	315,600	+0.98(+0.51%)
Feb 20, 2020	193.55	194.60	188.00	191.14	280,315	-2.62(-1.35%)
Feb 19, 2020	192.01	194.93	191.09	193.76	167,276	+2.73(+1.43%)
Feb 18, 2020	190.58	191.98	189.25	191.03	175,628	+0.59(+0.31%)
Feb 14, 2020	190.07	191.66	188.37	190.44	176,000	+0.75(+0.40%)
Feb 13, 2020	184.78	190.30	183.94	189.69	250,153	+4.18(+2.25%)
Feb 12, 2020	185.57	186.33	182.69	185.51	163,493	+0.39(+0.21%)
Feb 11, 2020	183.83	186.00	183.05	185.12	226,590	+1.90(+1.04%)
Feb 10, 2020	176.06	183.38	176.04	183.22	196,670	+6.87(+3.90%)
Feb 07, 2020	179.55	180.23	175.82	176.35	238,400	-4.21(-2.33%)
Feb 06, 2020	178.80	181.14	175.86	180.56	186,073	+2.13(+1.19%)
Feb 05, 2020	183.00	183.21	177.55	178.43	316,800	-2.74(-1.51%)
Feb 04, 2020	180.00	183.29	179.21	181.17	158,830	+3.19(+1.79%)
Feb 03, 2020	176.13	178.42	175.19	177.98	154,226	+2.52(+1.44%)
Jan 31, 2020	178.00	179.24	173.73	175.46	323,000	-2.67(-1.50%)
Jan 30, 2020	175.71	178.56	174.29	178.13	342,754	+0.49(+0.28%)
Jan 29, 2020	176.20	180.00	174.93	177.64	241,171	+1.74(+0.99%)
Jan 28, 2020	172.76	176.00	172.21	175.90	193,653	+3.46(+2.01%)
Jan 27, 2020	168.79	174.54	168.23	172.44	267,990	+0.69(+0.40%)
Jan 24, 2020	171.98	172.99	170.89	171.75	245,600	+0.43(+0.25%)
Jan 23, 2020	170.67	171.91	168.90	171.32	276,267	+0.73(+0.43%)
Jan 22, 2020	169.24	172.12	169.19	170.59	212,431	+1.70(+1.01%)
Jan 21, 2020	160.46	170.28	160.30	168.89	320,404	+8.53(+5.32%)
Jan 17, 2020	161.09	162.01	159.63	160.36	198,500	-0.07(-0.04%)
Jan 16, 2020	160.92	161.28	159.42	160.43	280,432	+0.70(+0.44%)
Jan 15, 2020	158.65	161.07	155.61	159.73	438,560	+1.64(+1.04%)
Jan 14, 2020	162.08	163.49	157.60	158.09	342,976	-4.34(-2.67%)
Jan 13, 2020	162.16	162.74	159.66	162.43	364,344	+0.48(+0.30%)
Jan 10, 2020	157.84	163.50	157.76	161.95	451,400	+5.08(+3.24%)
Jan 09, 2020	156.93	157.66	155.45	156.87	223,770	+0.04(+0.03%)
Jan 08, 2020	159.27	159.74	156.03	156.83	338,761	-1.85(-1.17%)
Jan 07, 2020	161.00	161.00	157.30	158.68	238,353	-2.73(-1.69%)
Jan 06, 2020	159.51	161.99	158.06	161.41	359,067	+0.72(+0.45%)
Jan 03, 2020	161.33	162.59	159.53	160.69	266,800	-3.10(-1.89%)

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.