Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	128.42	130.47	126.87	129.61	1,290,367	-1.95(-1.48%)
Feb 27, 2020	134.19	134.51	131.43	131.55	930,756	-3.90(-2.88%)
Feb 26, 2020	135.69	137.45	135.44	135.45	659,572	-2.65(-1.92%)
Feb 25, 2020	140.13	140.73	137.84	138.10	491,603	-2.54(-1.81%)
Feb 24, 2020	140.34	141.54	140.34	140.65	688,276	-5.42(-3.71%)
Feb 21, 2020	146.13	146.31	145.27	146.07	266,410	-0.03(-0.02%)
Feb 20, 2020	145.59	146.38	145.32	146.09	353,775	-0.77(-0.52%)
Feb 19, 2020	147.69	147.69	146.72	146.86	245,647	+0.46(+0.31%)
Feb 18, 2020	146.62	147.00	146.35	146.40	344,335	+0.82(+0.57%)
Feb 14, 2020	145.01	145.68	144.36	145.58	300,886	+0.36(+0.25%)
Feb 13, 2020	144.50	145.72	144.20	145.22	383,418	+0.09(+0.06%)
Feb 12, 2020	146.23	146.25	145.09	145.12	457,427	-1.20(-0.82%)
Feb 11, 2020	146.84	147.17	145.86	146.33	359,787	-0.51(-0.35%)
Feb 10, 2020	146.93	147.20	146.50	146.84	274,071	-0.85(-0.58%)
Feb 07, 2020	149.05	149.16	147.43	147.69	387,958	-2.15(-1.44%)
Feb 06, 2020	149.59	150.18	149.34	149.84	456,048	+2.07(+1.40%)
Feb 05, 2020	147.92	148.35	147.14	147.77	530,815	+0.56(+0.38%)
Feb 04, 2020	147.68	148.16	147.21	147.21	597,100	+2.12(+1.46%)
Feb 03, 2020	146.14	146.24	145.09	145.09	480,068	+2.14(+1.50%)
Jan 31, 2020	143.79	144.10	142.59	142.94	586,855	-0.41(-0.28%)
Jan 30, 2020	143.41	143.72	141.96	143.35	795,042	-2.20(-1.51%)
Jan 29, 2020	146.02	146.73	145.33	145.55	389,807	-1.92(-1.30%)
Jan 28, 2020	147.13	148.16	147.10	147.47	471,714	-3.12(-2.07%)
Jan 27, 2020	151.05	151.69	150.35	150.59	274,362	-2.53(-1.65%)
Jan 24, 2020	154.12	154.34	152.71	153.12	330,499	+0.12(+0.08%)
Jan 23, 2020	153.39	153.41	152.53	153.00	291,407	+0.07(+0.05%)
Jan 22, 2020	153.54	153.67	152.93	152.93	277,617	-0.73(-0.48%)
Jan 21, 2020	153.35	154.09	153.30	153.66	431,512	-0.82(-0.53%)
Jan 17, 2020	154.57	155.02	154.20	154.48	322,101	+0.44(+0.29%)
Jan 16, 2020	153.95	154.04	153.21	154.04	330,432	-0.08(-0.05%)
Jan 15, 2020	153.21	154.51	153.05	154.12	371,355	+1.94(+1.28%)
Jan 14, 2020	152.16	152.34	151.68	152.18	344,212	+0.20(+0.13%)
Jan 13, 2020	151.41	152.48	151.30	151.97	504,854	-1.10(-0.72%)
Jan 10, 2020	153.69	153.98	152.86	153.07	341,549	-0.64(-0.42%)
Jan 09, 2020	153.54	154.24	153.17	153.71	351,845	+1.22(+0.80%)
Jan 08, 2020	152.20	152.94	151.88	152.49	404,489	+2.01(+1.34%)
Jan 07, 2020	151.43	151.43	150.30	150.48	404,584	-1.30(-0.86%)
Jan 06, 2020	151.57	151.91	151.27	151.78	378,773	+1.19(+0.79%)
Jan 03, 2020	150.08	151.21	150.07	150.60	415,693	-0.31(-0.20%)
Jan 02, 2020	151.75	152.32	150.83	150.91	408,711	-1.51(-0.99%)
Dec 31, 2019	152.07	152.70	151.35	152.42	265,747	+0.00(+0.00%)
Dec 30, 2019	153.13	153.17	151.85	152.42	224,498	-0.53(-0.35%)
Dec 27, 2019	153.13	153.17	152.56	152.95	268,289	+1.83(+1.21%)
Dec 26, 2019	150.45	151.16	150.45	151.12	144,956	+0.69(+0.46%)
Dec 24, 2019	151.10	151.10	150.05	150.44	119,227	-0.28(-0.19%)
Dec 23, 2019	151.24	151.29	150.50	150.72	300,431	+0.21(+0.14%)
Dec 20, 2019	150.24	150.98	149.81	150.51	590,170	+1.77(+1.19%)
Dec 19, 2019	149.11	149.35	148.56	148.74	274,633	-0.81(-0.54%)
Dec 18, 2019	150.12	150.13	148.60	149.54	366,853	+0.28(+0.19%)
Dec 17, 2019	149.00	150.01	148.65	149.26	497,011	-0.89(-0.59%)
Dec 16, 2019	151.08	151.32	149.84	150.15	670,961	+2.97(+2.02%)
Dec 13, 2019	147.26	147.92	146.74	147.18	546,081	+1.75(+1.20%)
Dec 12, 2019	146.07	146.57	144.87	145.43	355,761	-1.34(-0.91%)
Dec 11, 2019	145.97	147.18	145.97	146.77	214,926	+0.62(+0.42%)
Dec 10, 2019	146.56	146.65	146.11	146.16	228,707	-0.26(-0.18%)
Dec 09, 2019	146.83	147.12	146.35	146.42	218,668	-0.23(-0.16%)
Dec 06, 2019	147.07	147.39	146.29	146.65	298,013	+0.64(+0.44%)
Dec 05, 2019	146.04	146.15	145.57	146.01	343,538	-0.39(-0.27%)
Dec 04, 2019	146.06	146.72	145.81	146.40	352,225	-0.40(-0.27%)
Dec 03, 2019	146.97	147.25	146.31	146.80	324,195	-0.51(-0.34%)

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.