Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	85.49	87.41	82.83	83.73	472,548	-2.11(-2.46%)
Mar 30, 2020	84.98	87.41	80.54	85.84	434,824	+0.71(+0.83%)
Mar 27, 2020	79.12	89.98	78.23	85.13	521,944	+1.78(+2.13%)
Mar 26, 2020	76.51	83.35	76.10	83.35	434,133	+6.84(+8.94%)
Mar 25, 2020	75.80	80.29	74.59	76.51	404,405	+1.20(+1.60%)
Mar 24, 2020	67.76	75.48	66.53	75.30	505,571	+11.45(+17.93%)
Mar 23, 2020	59.55	66.62	57.91	63.85	591,794	+4.85(+8.23%)
Mar 20, 2020	67.62	68.55	58.13	59.00	888,330	-8.21(-12.22%)
Mar 19, 2020	68.66	70.56	64.74	67.21	523,270	-2.61(-3.74%)
Mar 18, 2020	77.48	80.05	68.13	69.83	626,653	-13.87(-16.57%)
Mar 17, 2020	82.16	86.11	78.79	83.70	572,680	+3.24(+4.02%)
Mar 16, 2020	81.27	88.12	80.43	80.46	398,591	-12.95(-13.87%)
Mar 13, 2020	89.86	94.51	86.47	93.42	330,983	+8.88(+10.50%)
Mar 12, 2020	84.99	87.74	78.99	84.54	700,810	-7.22(-7.87%)
Mar 11, 2020	94.50	94.80	90.65	91.76	334,656	-5.63(-5.78%)
Mar 10, 2020	98.20	98.20	93.41	97.39	291,172	+3.26(+3.47%)
Mar 09, 2020	94.28	96.27	88.00	94.13	431,696	-10.11(-9.70%)
Mar 06, 2020	101.92	106.07	100.95	104.23	516,660	-1.93(-1.82%)
Mar 05, 2020	107.43	107.43	105.39	106.16	377,021	-4.83(-4.35%)
Mar 04, 2020	108.68	111.11	107.46	110.99	195,089	+4.04(+3.78%)
Mar 03, 2020	109.53	111.94	105.48	106.95	289,366	-3.04(-2.76%)
Mar 02, 2020	106.04	110.14	105.23	109.98	311,440	+4.63(+4.39%)
Feb 28, 2020	104.32	106.47	101.72	105.36	554,915	-3.25(-3.00%)
Feb 27, 2020	111.43	114.02	108.02	108.61	399,263	-5.07(-4.46%)
Feb 26, 2020	115.76	117.43	113.56	113.69	267,300	-1.21(-1.05%)
Feb 25, 2020	120.65	120.88	114.78	114.90	343,892	-5.25(-4.37%)
Feb 24, 2020	120.97	121.36	119.96	120.15	131,435	-5.07(-4.05%)
Feb 21, 2020	127.83	128.05	125.05	125.22	149,111	-3.47(-2.70%)
Feb 20, 2020	127.35	129.26	126.35	128.69	199,303	+0.67(+0.52%)
Feb 19, 2020	128.83	129.25	127.95	128.02	194,095	+0.07(+0.05%)
Feb 18, 2020	128.72	129.16	127.23	127.96	166,731	-1.15(-0.89%)
Feb 14, 2020	129.54	129.90	128.29	129.11	371,173	-0.05(-0.04%)
Feb 13, 2020	124.81	129.60	124.54	129.16	269,658	+6.09(+4.95%)
Feb 12, 2020	120.52	124.91	119.39	123.07	301,819	+4.19(+3.52%)
Feb 11, 2020	116.77	119.52	116.77	118.88	158,308	+2.42(+2.08%)
Feb 10, 2020	115.67	116.66	115.15	116.46	188,640	+0.07(+0.06%)
Feb 07, 2020	116.46	117.68	116.21	116.39	105,141	-0.72(-0.61%)
Feb 06, 2020	119.40	119.67	116.95	117.11	125,140	-2.08(-1.74%)
Feb 05, 2020	118.44	119.81	117.30	119.18	131,847	+2.62(+2.25%)
Feb 04, 2020	116.14	117.47	116.14	116.56	217,875	+2.29(+2.01%)
Feb 03, 2020	112.70	114.71	112.70	114.27	204,839	+2.41(+2.15%)
Jan 31, 2020	113.60	114.10	111.56	111.86	178,697	-2.65(-2.32%)
Jan 30, 2020	112.27	114.62	112.17	114.51	129,643	+1.30(+1.15%)
Jan 29, 2020	114.25	115.05	113.16	113.21	127,087	-0.61(-0.54%)
Jan 28, 2020	113.03	114.36	113.03	113.82	141,462	+1.47(+1.31%)
Jan 27, 2020	112.84	113.66	112.33	112.35	291,837	-3.25(-2.82%)
Jan 24, 2020	118.78	118.78	115.30	115.61	177,213	-2.85(-2.41%)
Jan 23, 2020	118.45	119.23	116.23	118.46	314,594	-1.04(-0.87%)
Jan 22, 2020	119.78	120.29	119.26	119.49	170,154	+0.23(+0.19%)
Jan 21, 2020	120.60	121.06	118.95	119.27	285,011	-1.91(-1.57%)
Jan 17, 2020	121.24	121.94	121.04	121.17	113,196	+0.06(+0.05%)
Jan 16, 2020	121.04	121.76	120.50	121.12	178,747	+0.79(+0.66%)
Jan 15, 2020	120.49	121.81	119.70	120.32	182,812	-1.03(-0.85%)
Jan 14, 2020	121.93	122.53	121.03	121.35	184,947	-0.50(-0.41%)
Jan 13, 2020	122.52	122.52	121.34	121.85	156,519	-0.08(-0.07%)
Jan 10, 2020	123.49	123.64	121.56	121.94	158,347	-1.54(-1.25%)
Jan 09, 2020	122.42	124.07	122.28	123.47	131,870	+1.10(+0.90%)
Jan 08, 2020	123.11	124.14	122.22	122.37	141,337	-0.75(-0.61%)
Jan 07, 2020	122.64	123.81	122.34	123.12	102,630	-0.08(-0.07%)
Jan 06, 2020	122.97	123.49	122.26	123.20	239,298	-1.07(-0.86%)
Jan 03, 2020	122.61	124.67	122.02	124.27	193,005	-0.11(-0.09%)

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.