Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	83.63	85.96	75.95	76.39	1,148,302	-6.86(-8.24%)
Mar 30, 2020	80.86	83.87	79.21	83.26	907,004	-0.46(-0.55%)
Mar 27, 2020	85.47	86.01	81.66	83.72	679,505	-6.40(-7.10%)
Mar 26, 2020	85.47	90.73	84.04	90.12	814,194	+5.11(+6.01%)
Mar 25, 2020	84.51	88.56	79.99	85.02	987,079	+2.33(+2.82%)
Mar 24, 2020	79.33	82.80	77.29	82.68	1,024,114	+8.27(+11.12%)
Mar 23, 2020	70.64	77.67	68.30	74.41	881,232	+3.16(+4.43%)
Mar 20, 2020	73.08	80.25	69.64	71.25	1,509,611	-0.25(-0.36%)
Mar 19, 2020	64.42	71.63	59.42	71.51	1,151,321	+5.69(+8.64%)
Mar 18, 2020	71.79	75.33	65.47	65.82	1,443,552	-11.84(-15.24%)
Mar 17, 2020	81.43	83.31	75.23	77.65	1,493,438	-2.63(-3.28%)
Mar 16, 2020	83.80	88.24	79.62	80.29	1,344,063	-11.80(-12.81%)
Mar 13, 2020	86.02	92.15	80.62	92.09	973,047	+11.18(+13.82%)
Mar 12, 2020	85.46	88.37	80.16	80.91	1,066,562	-9.24(-10.25%)
Mar 11, 2020	93.54	94.02	87.30	90.15	1,261,350	-5.83(-6.07%)
Mar 10, 2020	90.09	97.01	89.44	95.98	1,090,971	+9.63(+11.15%)
Mar 09, 2020	90.92	91.42	85.49	86.35	877,838	-10.04(-10.42%)
Mar 06, 2020	96.91	100.14	95.30	96.39	705,031	-4.01(-3.99%)
Mar 05, 2020	102.39	104.26	100.01	100.40	594,969	-5.73(-5.40%)
Mar 04, 2020	104.23	106.44	102.27	106.12	918,224	+4.00(+3.92%)
Mar 03, 2020	106.96	108.24	100.93	102.12	840,819	-5.13(-4.79%)
Mar 02, 2020	105.31	107.59	102.10	107.25	721,930	+2.70(+2.58%)
Feb 28, 2020	99.68	106.28	99.68	104.56	1,441,118	+0.73(+0.71%)
Feb 27, 2020	102.04	108.62	100.67	103.82	825,771	-0.80(-0.76%)
Feb 26, 2020	105.34	107.77	104.28	104.62	731,516	+0.72(+0.69%)
Feb 25, 2020	106.23	106.38	102.68	103.90	876,206	-1.67(-1.58%)
Feb 24, 2020	106.95	107.90	104.44	105.57	556,152	-5.84(-5.24%)
Feb 21, 2020	115.63	116.27	110.62	111.41	811,647	-5.03(-4.32%)
Feb 20, 2020	115.83	117.44	115.52	116.44	750,371	-0.11(-0.10%)
Feb 19, 2020	115.59	117.02	115.57	116.55	759,337	+1.33(+1.15%)
Feb 18, 2020	114.16	115.75	113.41	115.23	546,711	+0.60(+0.52%)
Feb 14, 2020	116.94	116.94	114.10	114.63	347,940	-2.46(-2.10%)
Feb 13, 2020	116.62	117.85	115.28	117.09	984,836	-1.05(-0.89%)
Feb 12, 2020	118.35	120.48	117.95	118.13	1,026,244	+1.83(+1.57%)
Feb 11, 2020	113.09	116.88	112.58	116.30	628,706	+3.53(+3.13%)
Feb 10, 2020	113.70	113.70	112.14	112.77	574,541	-0.89(-0.78%)
Feb 07, 2020	113.70	114.38	112.91	113.66	488,123	-0.22(-0.20%)
Feb 06, 2020	118.50	118.68	113.84	113.88	662,775	-4.61(-3.89%)
Feb 05, 2020	117.72	119.83	117.39	118.50	1,356,387	+2.25(+1.94%)
Feb 04, 2020	119.11	119.43	116.01	116.25	1,037,313	-0.60(-0.51%)
Feb 03, 2020	115.69	118.20	115.57	116.84	446,711	+1.82(+1.58%)
Jan 31, 2020	116.60	117.05	114.55	115.02	808,006	-2.71(-2.30%)
Jan 30, 2020	115.91	117.88	115.43	117.73	432,252	-0.04(-0.03%)
Jan 29, 2020	118.04	119.85	117.45	117.77	580,309	+0.55(+0.47%)
Jan 28, 2020	122.71	124.14	116.28	117.22	1,452,249	-4.35(-3.58%)
Jan 27, 2020	121.39	124.50	120.00	121.57	861,590	-3.32(-2.66%)
Jan 24, 2020	127.67	127.80	123.11	124.89	736,040	-2.99(-2.34%)
Jan 23, 2020	127.41	128.42	124.37	127.88	748,778	-0.40(-0.31%)
Jan 22, 2020	129.48	130.00	127.97	128.28	481,338	-0.34(-0.26%)
Jan 21, 2020	130.42	130.98	128.44	128.62	580,447	-2.73(-2.08%)
Jan 17, 2020	131.36	132.22	130.27	131.35	361,112	+0.10(+0.08%)
Jan 16, 2020	128.74	131.26	128.40	131.24	412,057	+3.35(+2.62%)
Jan 15, 2020	126.91	129.31	125.85	127.89	739,929	+0.10(+0.08%)
Jan 14, 2020	127.15	128.45	126.85	127.79	553,935	+0.58(+0.46%)
Jan 13, 2020	126.80	127.71	125.91	127.21	573,612	-0.17(-0.13%)
Jan 10, 2020	129.53	129.96	127.16	127.38	458,137	-2.00(-1.54%)
Jan 09, 2020	130.01	130.08	128.53	129.38	604,294	+0.85(+0.66%)
Jan 08, 2020	127.32	128.99	126.30	128.53	488,352	+1.24(+0.97%)
Jan 07, 2020	126.83	127.98	126.03	127.28	503,878	+0.22(+0.17%)
Jan 06, 2020	126.31	127.97	125.81	127.07	586,839	-0.70(-0.55%)
Jan 03, 2020	128.41	128.92	126.61	127.77	472,595	-3.04(-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.