Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	83.66	85.99	75.98	76.43	1,147,826	-6.87(-8.24%)
Mar 30, 2020	80.89	83.90	79.24	83.29	906,628	-0.46(-0.55%)
Mar 27, 2020	85.50	86.05	81.69	83.75	679,224	-6.41(-7.10%)
Mar 26, 2020	85.50	90.77	84.07	90.16	813,857	+5.11(+6.01%)
Mar 25, 2020	84.54	88.59	80.02	85.05	986,670	+2.33(+2.82%)
Mar 24, 2020	79.36	82.83	77.32	82.72	1,023,689	+8.28(+11.12%)
Mar 23, 2020	70.67	77.71	68.33	74.44	880,867	+3.16(+4.43%)
Mar 20, 2020	73.12	80.28	69.67	71.28	1,508,985	-0.25(-0.36%)
Mar 19, 2020	64.44	71.66	59.45	71.54	1,150,844	+5.69(+8.64%)
Mar 18, 2020	71.82	75.36	65.50	65.84	1,442,954	-11.84(-15.24%)
Mar 17, 2020	81.47	83.34	75.26	77.69	1,492,819	-2.63(-3.28%)
Mar 16, 2020	83.84	88.28	79.65	80.32	1,343,506	-11.80(-12.81%)
Mar 13, 2020	86.06	92.19	80.65	92.13	972,643	+11.18(+13.82%)
Mar 12, 2020	85.49	88.41	80.19	80.94	1,066,120	-9.25(-10.25%)
Mar 11, 2020	93.57	94.06	87.34	90.19	1,260,827	-5.83(-6.07%)
Mar 10, 2020	90.13	97.05	89.47	96.02	1,090,518	+9.63(+11.15%)
Mar 09, 2020	90.96	91.46	85.52	86.39	877,474	-10.05(-10.42%)
Mar 06, 2020	96.95	100.18	95.34	96.43	704,738	-4.01(-3.99%)
Mar 05, 2020	102.44	104.31	100.06	100.44	594,722	-5.73(-5.40%)
Mar 04, 2020	104.28	106.49	102.31	106.17	917,843	+4.01(+3.92%)
Mar 03, 2020	107.01	108.29	100.97	102.16	840,471	-5.14(-4.79%)
Mar 02, 2020	105.35	107.64	102.14	107.30	721,630	+2.70(+2.58%)
Feb 28, 2020	99.72	106.33	99.72	104.60	1,440,520	+0.73(+0.71%)
Feb 27, 2020	102.09	108.66	100.71	103.86	825,429	-0.80(-0.76%)
Feb 26, 2020	105.38	107.81	104.32	104.66	731,213	+0.72(+0.69%)
Feb 25, 2020	106.27	106.42	102.72	103.94	875,843	-1.67(-1.58%)
Feb 24, 2020	107.00	107.94	104.49	105.62	555,921	-5.84(-5.24%)
Feb 21, 2020	115.68	116.32	110.66	111.46	811,310	-5.03(-4.32%)
Feb 20, 2020	115.87	117.49	115.57	116.49	750,060	-0.11(-0.10%)
Feb 19, 2020	115.64	117.07	115.62	116.60	759,022	+1.33(+1.15%)
Feb 18, 2020	114.20	115.80	113.45	115.28	546,484	+0.60(+0.52%)
Feb 14, 2020	116.99	116.99	114.15	114.68	347,796	-2.46(-2.10%)
Feb 13, 2020	116.67	117.90	115.32	117.14	984,428	-1.05(-0.89%)
Feb 12, 2020	118.40	120.53	118.00	118.18	1,025,819	+1.83(+1.57%)
Feb 11, 2020	113.14	116.93	112.62	116.35	628,446	+3.53(+3.13%)
Feb 10, 2020	113.74	113.74	112.19	112.82	574,302	-0.89(-0.78%)
Feb 07, 2020	113.74	114.43	112.96	113.71	487,921	-0.22(-0.20%)
Feb 06, 2020	118.55	118.73	113.88	113.93	662,501	-4.62(-3.89%)
Feb 05, 2020	117.77	119.88	117.43	118.55	1,355,825	+2.25(+1.94%)
Feb 04, 2020	119.16	119.48	116.06	116.30	1,036,883	-0.60(-0.51%)
Feb 03, 2020	115.74	118.25	115.62	116.89	446,525	+1.82(+1.58%)
Jan 31, 2020	116.65	117.10	114.59	115.07	807,671	-2.71(-2.30%)
Jan 30, 2020	115.96	117.93	115.48	117.78	432,073	-0.04(-0.03%)
Jan 29, 2020	118.09	119.90	117.50	117.82	580,068	+0.55(+0.47%)
Jan 28, 2020	122.76	124.19	116.33	117.27	1,451,647	-4.35(-3.58%)
Jan 27, 2020	121.44	124.55	120.05	121.62	861,233	-3.33(-2.66%)
Jan 24, 2020	127.72	127.85	123.17	124.94	735,735	-2.99(-2.34%)
Jan 23, 2020	127.46	128.48	124.42	127.93	748,467	-0.40(-0.31%)
Jan 22, 2020	129.53	130.06	128.03	128.34	481,138	-0.34(-0.26%)
Jan 21, 2020	130.47	131.04	128.50	128.67	580,206	-2.73(-2.08%)
Jan 17, 2020	131.42	132.28	130.33	131.40	360,963	+0.10(+0.08%)
Jan 16, 2020	128.79	131.32	128.45	131.30	411,886	+3.35(+2.62%)
Jan 15, 2020	126.96	129.36	125.90	127.94	739,622	+0.10(+0.08%)
Jan 14, 2020	127.21	128.50	126.91	127.84	553,705	+0.58(+0.45%)
Jan 13, 2020	126.85	127.77	125.96	127.26	573,374	-0.17(-0.13%)
Jan 10, 2020	129.59	130.02	127.22	127.43	457,947	-2.00(-1.54%)
Jan 09, 2020	130.06	130.13	128.58	129.43	604,043	+0.85(+0.66%)
Jan 08, 2020	127.37	129.05	126.36	128.58	488,150	+1.24(+0.98%)
Jan 07, 2020	126.88	128.04	126.08	127.34	503,669	+0.21(+0.17%)
Jan 06, 2020	126.36	128.02	125.86	127.12	586,596	-0.70(-0.55%)
Jan 03, 2020	128.47	128.97	126.66	127.82	472,399	-3.05(-2.33%)

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.