Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	205.98	213.53	195.34	195.68	2,926,333	+5.38(+2.83%)
Feb 27, 2020	176.57	190.30	171.08	190.30	2,924,354	+22.85(+13.64%)
Feb 26, 2020	163.03	168.90	155.71	167.45	2,635,291	+2.18(+1.32%)
Feb 25, 2020	148.99	166.81	148.15	165.28	2,171,915	+14.34(+9.50%)
Feb 24, 2020	149.72	151.85	146.44	150.94	1,418,707	+14.38(+10.53%)
Feb 21, 2020	135.15	137.99	134.84	136.56	663,401	+3.09(+2.32%)
Feb 20, 2020	132.47	137.05	131.48	133.47	697,226	+1.83(+1.39%)
Feb 19, 2020	132.02	132.67	130.80	131.64	385,782	-1.53(-1.15%)
Feb 18, 2020	132.97	134.80	131.94	133.16	445,343	+2.10(+1.60%)
Feb 14, 2020	130.53	132.59	130.30	131.06	437,024	+0.42(+0.32%)
Feb 13, 2020	131.33	131.83	129.35	130.64	565,456	+1.22(+0.94%)
Feb 12, 2020	130.95	131.06	129.23	129.42	629,787	-3.81(-2.86%)
Feb 11, 2020	131.22	134.15	131.18	133.24	489,835	+0.04(+0.03%)
Feb 10, 2020	137.05	137.09	133.20	133.20	550,996	-2.37(-1.74%)
Feb 07, 2020	133.54	136.30	133.43	135.56	593,823	+3.55(+2.69%)
Feb 06, 2020	131.83	133.89	131.60	132.02	706,192	-1.30(-0.97%)
Feb 05, 2020	136.52	137.51	133.05	133.31	974,355	-6.91(-4.92%)
Feb 04, 2020	140.91	141.32	138.81	140.22	687,075	-6.52(-4.44%)
Feb 03, 2020	147.12	147.35	143.00	146.74	634,037	-2.44(-1.64%)
Jan 31, 2020	142.43	150.21	142.05	149.18	905,167	+9.15(+6.54%)
Jan 30, 2020	144.38	145.56	139.76	140.03	835,990	-1.79(-1.26%)
Jan 29, 2020	139.30	141.97	138.92	141.82	614,177	-0.11(-0.08%)
Jan 28, 2020	143.46	144.19	140.49	141.94	552,831	-2.94(-2.03%)
Jan 27, 2020	145.25	145.98	142.93	144.87	658,942	+6.48(+4.69%)
Jan 24, 2020	134.57	140.44	134.17	138.39	744,566	+2.52(+1.85%)
Jan 23, 2020	137.01	138.62	135.49	135.87	433,462	+0.46(+0.34%)
Jan 22, 2020	134.46	135.79	133.73	135.41	260,343	+0.00(+0.00%)
Jan 21, 2020	134.69	136.06	133.47	135.41	410,885	+1.91(+1.43%)
Jan 17, 2020	133.09	134.11	132.97	133.50	332,500	-0.61(-0.45%)
Jan 16, 2020	135.95	136.14	134.01	134.12	386,462	-3.51(-2.55%)
Jan 15, 2020	139.65	139.69	136.40	137.62	428,154	-1.60(-1.15%)
Jan 14, 2020	139.80	139.99	137.43	139.23	590,582	-0.31(-0.22%)
Jan 13, 2020	139.84	140.79	139.46	139.53	206,460	-1.07(-0.76%)
Jan 10, 2020	138.27	141.23	138.04	140.60	350,825	+1.94(+1.40%)
Jan 09, 2020	139.69	140.45	138.35	138.66	383,915	-3.24(-2.28%)
Jan 08, 2020	144.95	145.25	140.07	141.90	404,420	-2.40(-1.67%)
Jan 07, 2020	143.50	144.57	142.85	144.30	202,473	+1.87(+1.31%)
Jan 06, 2020	146.55	146.74	142.43	142.43	349,901	-1.07(-0.74%)
Jan 03, 2020	144.87	144.99	142.32	143.50	347,496	+3.32(+2.37%)
Jan 02, 2020	143.42	143.73	140.10	140.18	339,215	-5.07(-3.49%)
Dec 31, 2019	147.39	147.81	145.08	145.25	206,819	-0.95(-0.65%)
Dec 30, 2019	143.50	146.84	143.46	146.21	277,966	+2.78(+1.94%)
Dec 27, 2019	142.66	144.11	142.66	143.42	169,409	-0.38(-0.26%)
Dec 26, 2019	144.91	145.18	143.80	143.80	118,799	-1.53(-1.05%)
Dec 24, 2019	144.53	145.60	144.53	145.33	79,172	+0.58(+0.40%)
Dec 23, 2019	144.64	145.05	144.37	144.75	180,946	-1.48(-1.01%)
Dec 20, 2019	145.85	146.39	145.25	146.23	212,146	-1.22(-0.82%)
Dec 19, 2019	148.78	148.89	147.41	147.45	180,537	-1.90(-1.27%)
Dec 18, 2019	148.40	149.50	148.32	149.35	162,174	+0.30(+0.20%)
Dec 17, 2019	149.39	149.80	148.13	149.04	187,089	-0.49(-0.33%)
Dec 16, 2019	149.65	149.69	147.87	149.54	204,678	-1.44(-0.96%)
Dec 13, 2019	151.44	152.88	148.70	150.98	338,455	+1.25(+0.84%)
Dec 12, 2019	155.31	155.88	149.80	149.73	472,986	-5.17(-3.34%)
Dec 11, 2019	155.81	156.80	154.71	154.90	146,524	-0.57(-0.37%)
Dec 10, 2019	155.05	156.80	154.29	155.47	176,556	+0.68(+0.44%)
Dec 09, 2019	153.83	154.93	153.26	154.78	177,012	+1.52(+0.99%)
Dec 06, 2019	155.66	155.66	152.92	153.26	308,956	-5.78(-3.63%)
Dec 05, 2019	158.13	161.13	158.13	159.04	198,267	-0.61(-0.38%)
Dec 04, 2019	159.61	160.22	158.28	159.65	191,676	-2.62(-1.62%)
Dec 03, 2019	162.42	165.38	162.00	162.27	568,717	+4.98(+3.16%)

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.