Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	98.78	104.28	96.32	102.00	1,033,387	+2.69(+2.71%)
Mar 30, 2020	101.76	102.69	95.20	99.31	906,038	-3.70(-3.59%)
Mar 27, 2020	97.65	106.26	95.84	103.01	688,500	+2.14(+2.12%)
Mar 26, 2020	95.60	101.09	94.23	100.87	933,428	+6.71(+7.13%)
Mar 25, 2020	92.99	99.86	92.12	94.16	1,191,582	+2.13(+2.31%)
Mar 24, 2020	90.58	93.23	87.16	92.03	652,809	+6.54(+7.65%)
Mar 23, 2020	82.92	90.31	78.14	85.49	1,624,028	+1.53(+1.82%)
Mar 20, 2020	71.14	85.90	68.13	83.96	1,767,700	+14.01(+20.03%)
Mar 19, 2020	76.54	81.59	64.23	69.95	2,605,043	-6.37(-8.35%)
Mar 18, 2020	92.45	92.45	73.42	76.32	2,480,323	-22.11(-22.46%)
Mar 17, 2020	95.86	98.84	94.36	98.43	851,782	+4.12(+4.37%)
Mar 16, 2020	113.53	114.69	92.96	94.31	946,904	-30.53(-24.46%)
Mar 13, 2020	122.14	126.33	120.37	124.84	755,900	+7.30(+6.21%)
Mar 12, 2020	123.40	125.47	110.94	117.54	1,157,813	-14.46(-10.95%)
Mar 11, 2020	133.14	135.88	128.87	132.00	744,921	-4.03(-2.96%)
Mar 10, 2020	139.10	139.99	133.37	136.03	682,519	-0.37(-0.27%)
Mar 09, 2020	145.52	146.43	136.00	136.40	444,518	-15.28(-10.07%)
Mar 06, 2020	148.69	152.13	146.56	151.68	566,400	-0.69(-0.45%)
Mar 05, 2020	154.62	154.84	150.66	152.37	391,603	-4.79(-3.05%)
Mar 04, 2020	159.07	159.73	154.48	157.16	626,898	+0.39(+0.25%)
Mar 03, 2020	159.07	161.63	154.90	156.77	461,502	-2.60(-1.63%)
Mar 02, 2020	157.41	162.90	155.12	159.37	631,455	+2.22(+1.41%)
Feb 28, 2020	152.66	157.21	149.66	157.15	620,800	+1.60(+1.03%)
Feb 27, 2020	161.45	161.86	155.16	155.55	721,322	-8.70(-5.30%)
Feb 26, 2020	167.03	169.22	162.51	164.25	362,883	-3.00(-1.79%)
Feb 25, 2020	170.54	170.60	167.04	167.25	266,677	-2.62(-1.54%)
Feb 24, 2020	170.90	172.87	169.66	169.87	227,766	-4.55(-2.61%)
Feb 21, 2020	173.78	174.65	172.81	174.42	233,500	+0.14(+0.08%)
Feb 20, 2020	174.80	175.31	172.43	174.28	153,569	-0.53(-0.30%)
Feb 19, 2020	172.72	175.47	172.72	174.81	233,561	+2.70(+1.57%)
Feb 18, 2020	172.32	174.06	171.33	172.11	273,908	-0.21(-0.12%)
Feb 14, 2020	174.81	176.98	164.15	172.32	638,800	-1.42(-0.82%)
Feb 13, 2020	171.40	175.00	170.42	173.74	329,993	+1.78(+1.04%)
Feb 12, 2020	171.36	172.25	170.74	171.96	339,380	+1.03(+0.60%)
Feb 11, 2020	170.97	171.78	170.06	170.93	149,865	+0.62(+0.36%)
Feb 10, 2020	167.31	170.56	167.31	170.31	168,532	+2.55(+1.52%)
Feb 07, 2020	168.95	169.44	167.22	167.76	223,700	-1.32(-0.78%)
Feb 06, 2020	168.91	169.16	167.59	169.08	203,615	+0.92(+0.55%)
Feb 05, 2020	169.54	169.72	167.54	168.16	272,913	-0.36(-0.21%)
Feb 04, 2020	166.54	168.56	166.46	168.52	233,168	+3.16(+1.91%)
Feb 03, 2020	163.07	166.38	162.63	165.36	259,796	+1.63(+1.00%)
Jan 31, 2020	164.32	165.13	163.36	163.73	195,900	-0.36(-0.22%)
Jan 30, 2020	161.63	164.16	161.29	164.09	149,242	+1.54(+0.95%)
Jan 29, 2020	161.92	163.35	161.59	162.55	113,961	+0.95(+0.59%)
Jan 28, 2020	162.80	163.99	161.15	161.60	179,957	-0.77(-0.47%)
Jan 27, 2020	159.82	163.11	158.99	162.37	346,050	-0.50(-0.31%)
Jan 24, 2020	164.38	165.23	162.42	162.87	141,100	-1.15(-0.70%)
Jan 23, 2020	163.65	164.92	163.13	164.02	145,521	-0.34(-0.21%)
Jan 22, 2020	163.24	164.87	162.61	164.36	308,181	+1.88(+1.16%)
Jan 21, 2020	161.60	163.04	161.44	162.48	224,286	+0.23(+0.14%)
Jan 17, 2020	163.17	163.17	161.95	162.25	203,400	-0.43(-0.26%)
Jan 16, 2020	162.39	163.24	161.56	162.68	151,318	+0.86(+0.53%)
Jan 15, 2020	161.50	163.12	161.13	161.82	189,907	+0.24(+0.15%)
Jan 14, 2020	163.34	163.34	161.20	161.58	282,208	-1.97(-1.20%)
Jan 13, 2020	162.85	163.79	162.32	163.55	282,259	+1.23(+0.76%)
Jan 10, 2020	161.39	162.55	160.85	162.32	248,300	+1.58(+0.98%)
Jan 09, 2020	159.37	161.90	159.01	160.74	219,663	+2.24(+1.41%)
Jan 08, 2020	157.15	158.71	156.55	158.50	272,465	+1.35(+0.86%)
Jan 07, 2020	156.77	158.36	155.78	157.15	291,138	+0.13(+0.08%)
Jan 06, 2020	154.66	157.38	153.78	157.02	391,752	+1.62(+1.04%)
Jan 03, 2020	153.17	155.45	152.28	155.40	271,300	+1.54(+1.00%)

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.