Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	99.75	101.94	96.18	97.33	770,879	-3.77(-3.72%)
Mar 30, 2020	96.59	101.18	93.80	101.10	658,634	+4.63(+4.80%)
Mar 27, 2020	97.84	98.72	90.64	96.47	706,581	-5.09(-5.01%)
Mar 26, 2020	99.34	102.01	97.01	101.56	1,064,161	+3.22(+3.27%)
Mar 25, 2020	95.61	101.68	92.61	98.34	1,173,063	+3.00(+3.14%)
Mar 24, 2020	90.34	96.00	89.34	95.34	774,640	+9.86(+11.53%)
Mar 23, 2020	87.79	89.04	81.14	85.48	1,255,426	-3.85(-4.31%)
Mar 20, 2020	97.33	97.80	87.55	89.33	1,001,959	-6.40(-6.69%)
Mar 19, 2020	97.84	101.76	93.08	95.73	1,342,159	-3.57(-3.59%)
Mar 18, 2020	104.75	107.05	87.19	99.30	1,233,091	-12.90(-11.50%)
Mar 17, 2020	106.55	112.26	100.53	112.20	975,212	+8.02(+7.69%)
Mar 16, 2020	98.61	108.32	98.11	104.19	960,572	-8.71(-7.72%)
Mar 13, 2020	112.45	113.57	104.27	112.90	1,179,834	+6.62(+6.23%)
Mar 12, 2020	107.47	113.96	105.62	106.28	910,111	-9.52(-8.22%)
Mar 11, 2020	122.41	122.49	114.73	115.80	775,857	-9.77(-7.78%)
Mar 10, 2020	121.31	125.71	118.59	125.56	642,102	+7.55(+6.40%)
Mar 09, 2020	120.56	123.05	116.03	118.01	973,074	-8.79(-6.93%)
Mar 06, 2020	123.22	127.06	122.72	126.81	469,898	+0.22(+0.17%)
Mar 05, 2020	131.92	132.10	125.44	126.59	523,877	-7.17(-5.36%)
Mar 04, 2020	130.89	134.21	129.71	133.76	611,321	+4.84(+3.75%)
Mar 03, 2020	132.35	135.10	128.09	128.93	595,734	-4.09(-3.07%)
Mar 02, 2020	130.32	133.01	127.83	133.01	730,573	+3.54(+2.74%)
Feb 28, 2020	127.69	130.55	126.14	129.47	1,147,188	-2.02(-1.54%)
Feb 27, 2020	131.81	135.52	131.04	131.49	876,633	-2.18(-1.63%)
Feb 26, 2020	138.30	138.94	133.50	133.68	695,776	-3.74(-2.72%)
Feb 25, 2020	142.51	142.51	137.30	137.41	794,023	-4.89(-3.44%)
Feb 24, 2020	139.34	142.98	139.34	142.31	1,095,415	-0.87(-0.61%)
Feb 21, 2020	142.60	143.41	141.20	143.17	572,308	+1.07(+0.76%)
Feb 20, 2020	140.16	142.15	139.73	142.10	411,019	+1.73(+1.23%)
Feb 19, 2020	140.42	140.93	139.80	140.37	598,256	+0.41(+0.29%)
Feb 18, 2020	138.19	140.03	138.15	139.96	494,001	+1.14(+0.82%)
Feb 14, 2020	138.15	138.87	137.74	138.82	524,195	+0.82(+0.59%)
Feb 13, 2020	138.75	139.73	137.70	138.00	391,771	-1.47(-1.06%)
Feb 12, 2020	138.72	139.78	138.09	139.48	655,369	+1.31(+0.95%)
Feb 11, 2020	138.72	139.60	137.84	138.16	692,422	-0.07(-0.05%)
Feb 10, 2020	137.92	138.81	136.91	138.24	745,854	-0.12(-0.09%)
Feb 07, 2020	140.77	140.77	138.01	138.36	481,985	-3.84(-2.70%)
Feb 06, 2020	147.08	147.11	140.38	142.20	817,852	-3.27(-2.25%)
Feb 05, 2020	145.08	146.70	144.30	145.47	846,805	+0.99(+0.69%)
Feb 04, 2020	146.22	146.84	144.03	144.47	683,200	+0.71(+0.49%)
Feb 03, 2020	143.04	144.41	141.87	143.76	661,029	+1.94(+1.37%)
Jan 31, 2020	144.29	145.22	141.28	141.82	414,786	-3.30(-2.27%)
Jan 30, 2020	145.18	146.50	143.97	145.11	369,579	-1.41(-0.96%)
Jan 29, 2020	147.23	147.48	145.73	146.53	229,152	+0.12(+0.08%)
Jan 28, 2020	145.41	147.65	145.15	146.41	322,171	+1.69(+1.17%)
Jan 27, 2020	144.58	146.12	144.25	144.72	269,810	-2.73(-1.85%)
Jan 24, 2020	150.03	150.03	146.04	147.45	397,114	-2.19(-1.47%)
Jan 23, 2020	148.07	149.80	147.14	149.64	212,986	+0.70(+0.47%)
Jan 22, 2020	150.46	150.66	148.52	148.94	289,454	-1.03(-0.69%)
Jan 21, 2020	150.81	151.02	149.17	149.97	446,254	-1.06(-0.70%)
Jan 17, 2020	150.39	152.50	149.72	151.03	482,886	+1.18(+0.79%)
Jan 16, 2020	149.46	150.65	149.13	149.85	287,322	+1.33(+0.90%)
Jan 15, 2020	149.22	149.72	147.33	148.51	348,569	-1.16(-0.77%)
Jan 14, 2020	149.07	150.72	148.71	149.67	205,879	+0.88(+0.59%)
Jan 13, 2020	148.42	148.82	147.76	148.79	182,729	+0.83(+0.56%)
Jan 10, 2020	148.06	148.55	146.97	147.96	256,075	-0.10(-0.07%)
Jan 09, 2020	148.51	148.79	146.76	148.06	240,320	+0.04(+0.03%)
Jan 08, 2020	146.81	148.68	146.56	148.02	343,326	+1.62(+1.10%)
Jan 07, 2020	146.72	147.15	145.38	146.40	493,242	-0.95(-0.64%)
Jan 06, 2020	147.80	147.88	146.47	147.35	459,073	-1.09(-0.74%)
Jan 03, 2020	147.56	148.69	146.80	148.44	407,920	-1.70(-1.13%)

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.