Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	127.81	137.78	127.08	134.28	260,346	+6.31(+4.93%)
Mar 30, 2020	125.92	128.52	123.70	127.96	164,863	+3.84(+3.10%)
Mar 27, 2020	124.44	128.39	121.22	124.12	122,475	-3.08(-2.42%)
Mar 26, 2020	121.16	127.44	121.16	127.20	169,221	+6.90(+5.73%)
Mar 25, 2020	118.38	121.11	106.34	120.31	879,691	+1.55(+1.31%)
Mar 24, 2020	119.05	119.83	110.93	118.75	335,715	+2.55(+2.20%)
Mar 23, 2020	128.13	129.88	116.05	116.20	218,738	-10.73(-8.45%)
Mar 20, 2020	152.25	152.51	125.35	126.93	313,459	-25.41(-16.68%)
Mar 19, 2020	141.70	154.39	138.75	152.34	222,336	+9.84(+6.91%)
Mar 18, 2020	138.00	146.55	137.12	142.50	186,210	-0.72(-0.51%)
Mar 17, 2020	127.49	145.33	121.88	143.23	242,726	+17.81(+14.20%)
Mar 16, 2020	120.77	140.54	120.77	125.42	183,269	-11.90(-8.67%)
Mar 13, 2020	125.40	137.35	124.19	137.32	272,419	+13.16(+10.60%)
Mar 12, 2020	129.09	129.73	120.51	124.16	233,203	-9.88(-7.37%)
Mar 11, 2020	133.35	134.66	129.75	134.03	240,824	-1.76(-1.30%)
Mar 10, 2020	134.61	136.97	129.97	135.80	138,010	+3.08(+2.32%)
Mar 09, 2020	134.14	139.42	130.52	132.72	138,163	-6.79(-4.86%)
Mar 06, 2020	135.69	139.83	134.72	139.50	116,335	+1.07(+0.77%)
Mar 05, 2020	138.41	139.02	135.60	138.44	166,358	-1.93(-1.38%)
Mar 04, 2020	138.78	140.54	136.80	140.37	110,662	+2.78(+2.02%)
Mar 03, 2020	137.45	139.62	135.14	137.59	160,988	-0.34(-0.25%)
Mar 02, 2020	133.44	138.42	132.87	137.93	175,478	+4.44(+3.33%)
Feb 28, 2020	132.59	134.29	129.65	133.48	249,223	-1.71(-1.26%)
Feb 27, 2020	137.69	138.38	134.73	135.19	168,686	-4.14(-2.97%)
Feb 26, 2020	142.47	143.46	138.70	139.33	639,084	-2.71(-1.91%)
Feb 25, 2020	142.87	145.88	140.83	142.04	228,065	-0.30(-0.21%)
Feb 24, 2020	143.61	143.61	140.92	142.34	111,412	-2.70(-1.86%)
Feb 21, 2020	143.43	145.29	142.63	145.03	521,496	+1.70(+1.19%)
Feb 20, 2020	141.36	143.44	141.16	143.33	94,918	+1.70(+1.20%)
Feb 19, 2020	141.00	142.62	138.97	141.63	103,647	+0.71(+0.50%)
Feb 18, 2020	141.93	142.09	139.35	140.92	127,743	-0.97(-0.68%)
Feb 14, 2020	143.06	143.37	141.58	141.89	83,976	-1.10(-0.77%)
Feb 13, 2020	140.70	143.31	138.76	142.99	95,284	+1.95(+1.38%)
Feb 12, 2020	142.66	142.81	140.53	141.04	78,097	-1.27(-0.89%)
Feb 11, 2020	142.48	143.46	140.88	142.31	84,709	+0.21(+0.15%)
Feb 10, 2020	143.48	144.16	141.96	142.09	76,335	-1.15(-0.80%)
Feb 07, 2020	143.33	144.08	142.23	143.24	156,697	-0.28(-0.19%)
Feb 06, 2020	141.69	144.45	141.07	143.52	195,241	+2.39(+1.70%)
Feb 05, 2020	143.18	144.03	140.98	141.12	172,847	-0.91(-0.64%)
Feb 04, 2020	144.41	148.25	140.46	142.04	322,108	-1.92(-1.34%)
Feb 03, 2020	143.74	145.47	143.10	143.96	212,551	+1.05(+0.74%)
Jan 31, 2020	146.07	146.18	141.97	142.91	486,867	-3.64(-2.48%)
Jan 30, 2020	144.81	146.72	144.65	146.55	124,620	+1.29(+0.89%)
Jan 29, 2020	148.50	150.04	145.25	145.25	109,873	-2.53(-1.71%)
Jan 28, 2020	151.20	151.20	147.37	147.79	120,693	-2.74(-1.82%)
Jan 27, 2020	149.88	152.93	149.42	150.53	121,975	-0.21(-0.14%)
Jan 24, 2020	151.57	151.57	150.05	150.74	144,144	-0.29(-0.20%)
Jan 23, 2020	150.32	152.92	149.36	151.04	156,172	+0.81(+0.54%)
Jan 22, 2020	150.61	150.61	148.88	150.23	79,838	+1.67(+1.13%)
Jan 21, 2020	148.39	148.83	147.86	148.55	84,882	+0.33(+0.22%)
Jan 17, 2020	150.28	150.44	148.16	148.22	91,443	-1.08(-0.72%)
Jan 16, 2020	149.20	150.70	148.09	149.30	77,400	+0.77(+0.52%)
Jan 15, 2020	149.28	150.79	147.66	148.53	110,798	-0.87(-0.58%)
Jan 14, 2020	150.38	151.16	147.19	149.40	134,920	-1.14(-0.75%)
Jan 13, 2020	147.04	150.97	143.57	150.54	145,478	+3.71(+2.53%)
Jan 10, 2020	145.32	147.65	144.85	146.83	112,112	+1.52(+1.04%)
Jan 09, 2020	145.85	146.40	143.91	145.31	115,928	+0.01(+0.01%)
Jan 08, 2020	143.91	146.06	143.86	145.30	114,072	+0.99(+0.69%)
Jan 07, 2020	143.14	144.43	142.67	144.31	93,617	+0.67(+0.46%)
Jan 06, 2020	144.01	145.47	142.73	143.65	98,952	-1.33(-0.92%)
Jan 03, 2020	144.19	145.65	142.93	144.98	120,445	+0.44(+0.31%)

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.