Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	131.09	134.12	128.68	129.64	465,136	-3.38(-2.54%)
Mar 30, 2020	127.00	133.92	126.39	133.02	407,093	+6.43(+5.08%)
Mar 27, 2020	124.19	129.15	121.55	126.59	456,560	-1.05(-0.82%)
Mar 26, 2020	117.05	128.89	115.12	127.63	345,258	+12.76(+11.10%)
Mar 25, 2020	116.60	119.96	112.45	114.88	541,476	+0.61(+0.54%)
Mar 24, 2020	101.59	114.76	100.17	114.26	457,317	+18.80(+19.70%)
Mar 23, 2020	101.47	102.75	92.58	95.46	458,672	-7.47(-7.25%)
Mar 20, 2020	108.10	111.52	101.30	102.93	604,301	-7.04(-6.41%)
Mar 19, 2020	98.49	112.61	93.54	109.97	284,130	+9.99(+9.99%)
Mar 18, 2020	97.93	105.05	94.63	99.98	353,452	-5.66(-5.36%)
Mar 17, 2020	100.46	106.70	96.77	105.64	465,819	+7.06(+7.17%)
Mar 16, 2020	103.18	107.58	98.48	98.58	423,410	-22.09(-18.31%)
Mar 13, 2020	118.34	120.77	111.07	120.67	389,983	+8.73(+7.79%)
Mar 12, 2020	119.56	122.74	111.15	111.95	394,936	-16.47(-12.83%)
Mar 11, 2020	130.91	132.60	127.54	128.42	375,687	-6.64(-4.92%)
Mar 10, 2020	131.17	135.11	127.87	135.06	310,828	+8.48(+6.70%)
Mar 09, 2020	127.84	130.35	124.77	126.59	352,965	-10.81(-7.87%)
Mar 06, 2020	132.69	138.14	132.18	137.39	335,804	+0.08(+0.06%)
Mar 05, 2020	138.36	139.77	135.04	137.32	325,201	-4.83(-3.40%)
Mar 04, 2020	141.68	143.45	139.45	142.14	401,485	+3.17(+2.28%)
Mar 03, 2020	142.51	145.11	137.73	138.98	383,213	-2.98(-2.10%)
Mar 02, 2020	140.57	142.38	137.76	141.96	534,982	+2.50(+1.80%)
Feb 28, 2020	138.89	141.40	136.73	139.46	506,675	-3.99(-2.78%)
Feb 27, 2020	146.29	148.53	143.37	143.45	269,861	-5.71(-3.83%)
Feb 26, 2020	152.29	153.59	149.03	149.16	254,310	-1.68(-1.11%)
Feb 25, 2020	158.22	159.57	150.45	150.84	331,085	-7.12(-4.51%)
Feb 24, 2020	157.49	158.84	155.27	157.96	283,175	-5.03(-3.09%)
Feb 21, 2020	163.95	164.58	162.71	162.99	304,706	-1.82(-1.10%)
Feb 20, 2020	162.62	168.42	162.62	164.81	393,645	+0.58(+0.36%)
Feb 19, 2020	165.75	168.06	163.52	164.23	441,884	-1.04(-0.63%)
Feb 18, 2020	169.12	169.19	164.75	165.27	323,130	-4.70(-2.77%)
Feb 14, 2020	170.08	171.06	168.95	169.97	149,533	-0.12(-0.07%)
Feb 13, 2020	169.95	171.14	169.69	170.10	105,916	-0.85(-0.50%)
Feb 12, 2020	169.21	171.51	169.17	170.95	137,916	+1.48(+0.87%)
Feb 11, 2020	168.35	170.53	167.84	169.47	137,710	+1.29(+0.77%)
Feb 10, 2020	166.97	168.76	166.97	168.18	123,215	+0.40(+0.24%)
Feb 07, 2020	167.80	170.04	166.02	167.78	208,637	-2.31(-1.36%)
Feb 06, 2020	171.22	171.22	168.50	170.09	200,869	-1.10(-0.64%)
Feb 05, 2020	172.64	172.64	170.66	171.19	213,807	+0.70(+0.41%)
Feb 04, 2020	167.04	170.93	167.04	170.49	212,176	+6.09(+3.71%)
Feb 03, 2020	162.66	165.22	162.40	164.40	179,768	+2.69(+1.66%)
Jan 31, 2020	164.59	164.60	161.07	161.71	434,609	-3.54(-2.14%)
Jan 30, 2020	165.84	166.72	163.28	165.25	323,513	-1.36(-0.82%)
Jan 29, 2020	168.04	169.36	166.56	166.61	221,884	-1.29(-0.77%)
Jan 28, 2020	165.69	169.26	165.69	167.90	310,148	+2.22(+1.34%)
Jan 27, 2020	165.74	166.59	161.70	165.68	310,499	+1.94(+1.19%)
Jan 24, 2020	165.00	166.06	163.14	163.74	278,600	-1.25(-0.76%)
Jan 23, 2020	162.80	165.27	161.51	164.99	353,409	+1.87(+1.14%)
Jan 22, 2020	162.33	164.39	162.33	163.12	587,882	+1.56(+0.97%)
Jan 21, 2020	161.80	163.12	160.85	161.56	302,905	-0.76(-0.47%)
Jan 17, 2020	161.36	162.94	161.36	162.32	205,922	+1.12(+0.69%)
Jan 16, 2020	159.82	161.48	159.82	161.20	201,551	+2.24(+1.41%)
Jan 15, 2020	158.42	159.26	157.33	158.96	186,227	+0.86(+0.55%)
Jan 14, 2020	158.37	158.81	156.81	158.10	346,575	-0.27(-0.17%)
Jan 13, 2020	156.57	158.38	156.33	158.37	133,919	+1.69(+1.08%)
Jan 10, 2020	157.75	157.87	156.51	156.68	328,724	-0.98(-0.62%)
Jan 09, 2020	155.85	157.69	155.30	157.66	188,447	+2.35(+1.51%)
Jan 08, 2020	156.10	156.48	154.83	155.31	206,192	-0.79(-0.51%)
Jan 07, 2020	155.97	157.25	155.35	156.10	210,110	-0.56(-0.36%)
Jan 06, 2020	156.88	156.96	155.56	156.67	167,999	-0.44(-0.28%)
Jan 03, 2020	155.93	157.42	155.64	157.11	170,418	-1.12(-0.71%)

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.