Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	134.43	138.51	131.14	137.91	328,368	+1.93(+1.42%)
Mar 30, 2020	129.31	136.88	128.54	135.98	241,392	+6.65(+5.14%)
Mar 27, 2020	128.97	133.95	125.52	129.33	368,298	-1.46(-1.11%)
Mar 26, 2020	123.90	130.82	123.25	130.79	345,826	+7.31(+5.92%)
Mar 25, 2020	123.54	135.25	116.04	123.47	891,718	+0.20(+0.16%)
Mar 24, 2020	124.25	125.80	118.45	123.27	405,344	+2.48(+2.05%)
Mar 23, 2020	124.72	128.41	118.05	120.79	440,634	-6.36(-5.00%)
Mar 20, 2020	140.83	143.14	124.27	127.16	478,535	-14.63(-10.32%)
Mar 19, 2020	138.78	149.13	132.33	141.79	503,348	+2.50(+1.80%)
Mar 18, 2020	134.74	139.63	130.01	139.29	391,459	-1.88(-1.33%)
Mar 17, 2020	137.50	146.90	135.21	141.16	589,535	+5.32(+3.92%)
Mar 16, 2020	123.92	142.08	123.92	135.84	446,029	-6.04(-4.26%)
Mar 13, 2020	139.47	143.16	134.01	141.88	568,605	+7.53(+5.61%)
Mar 12, 2020	138.02	138.02	125.74	134.35	628,909	-9.55(-6.63%)
Mar 11, 2020	147.12	149.84	143.67	143.89	510,482	-6.21(-4.13%)
Mar 10, 2020	162.09	163.07	145.50	150.10	839,903	-9.48(-5.94%)
Mar 09, 2020	148.72	161.02	145.46	159.57	664,041	+1.60(+1.01%)
Mar 06, 2020	152.79	158.86	151.35	157.98	706,000	+0.78(+0.50%)
Mar 05, 2020	151.49	158.13	148.84	157.19	631,257	+2.12(+1.37%)
Mar 04, 2020	145.49	157.51	145.33	155.07	743,066	+11.59(+8.08%)
Mar 03, 2020	143.32	146.58	141.65	143.48	458,658	+0.11(+0.07%)
Mar 02, 2020	137.55	143.64	136.25	143.38	509,664	+6.39(+4.66%)
Feb 28, 2020	137.30	139.36	134.84	136.99	511,194	-3.34(-2.38%)
Feb 27, 2020	139.49	145.39	139.30	140.33	515,703	-1.47(-1.04%)
Feb 26, 2020	141.60	143.67	140.79	141.81	271,154	+1.49(+1.06%)
Feb 25, 2020	144.91	145.68	139.14	140.31	291,005	-4.22(-2.92%)
Feb 24, 2020	143.65	145.53	143.09	144.53	227,663	-2.49(-1.69%)
Feb 21, 2020	148.00	148.55	146.60	147.02	267,915	-1.80(-1.21%)
Feb 20, 2020	148.29	150.25	148.26	148.81	223,600	+0.51(+0.34%)
Feb 19, 2020	148.95	150.08	148.07	148.31	229,793	-0.53(-0.36%)
Feb 18, 2020	149.94	150.90	148.47	148.84	336,782	-1.54(-1.02%)
Feb 14, 2020	151.96	153.28	149.71	150.38	369,788	-1.64(-1.08%)
Feb 13, 2020	147.48	153.25	146.71	152.02	668,811	-0.28(-0.18%)
Feb 12, 2020	151.82	152.30	150.08	152.30	233,202	+1.00(+0.66%)
Feb 11, 2020	150.19	151.62	149.75	151.30	309,022	+1.82(+1.22%)
Feb 10, 2020	150.64	151.44	149.08	149.48	217,512	-1.29(-0.86%)
Feb 07, 2020	152.72	152.72	150.00	150.77	244,309	-2.60(-1.70%)
Feb 06, 2020	156.27	156.94	153.13	153.37	210,914	-2.53(-1.62%)
Feb 05, 2020	154.59	157.13	154.59	155.90	149,988	+2.48(+1.62%)
Feb 04, 2020	154.37	155.49	153.27	153.42	149,757	+0.44(+0.29%)
Feb 03, 2020	152.82	154.87	152.58	152.98	195,104	+1.21(+0.79%)
Jan 31, 2020	154.69	154.89	151.39	151.77	167,991	-3.41(-2.20%)
Jan 30, 2020	155.41	156.35	153.84	155.19	157,991	-1.11(-0.71%)
Jan 29, 2020	156.23	158.17	156.07	156.29	164,229	+0.24(+0.15%)
Jan 28, 2020	155.08	156.16	154.09	156.06	167,068	+1.34(+0.87%)
Jan 27, 2020	153.76	155.95	153.21	154.71	148,861	-0.70(-0.45%)
Jan 24, 2020	156.02	156.09	154.06	155.41	165,126	-0.35(-0.22%)
Jan 23, 2020	154.57	156.15	153.46	155.76	180,256	+1.03(+0.67%)
Jan 22, 2020	155.25	155.84	154.44	154.73	240,599	+0.53(+0.35%)
Jan 21, 2020	152.77	155.51	152.77	154.20	275,483	+1.37(+0.90%)
Jan 17, 2020	153.88	154.64	152.30	152.83	216,120	-0.76(-0.49%)
Jan 16, 2020	153.79	155.13	153.00	153.59	207,068	+0.51(+0.34%)
Jan 15, 2020	152.10	153.43	152.00	153.07	262,993	+0.40(+0.26%)
Jan 14, 2020	152.43	153.35	152.01	152.67	350,915	+0.19(+0.12%)
Jan 13, 2020	152.00	152.84	151.66	152.48	190,780	+1.05(+0.69%)
Jan 10, 2020	152.23	153.23	151.31	151.44	223,647	-0.59(-0.39%)
Jan 09, 2020	152.02	152.96	151.66	152.02	203,028	+0.61(+0.40%)
Jan 08, 2020	153.29	153.92	151.25	151.42	169,164	-0.96(-0.63%)
Jan 07, 2020	154.19	154.19	151.97	152.38	242,694	-1.98(-1.28%)
Jan 06, 2020	154.57	154.76	153.67	154.36	125,004	-0.68(-0.44%)
Jan 03, 2020	154.13	155.35	153.31	155.04	168,024	-0.02(-0.01%)

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.