Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	277.55	290.05	272.97	284.97	1,445,445	-1.85(-0.65%)
Feb 27, 2020	286.82	296.53	285.13	286.82	1,004,015	-7.96(-2.70%)
Feb 26, 2020	285.03	299.49	285.03	294.77	818,762	+5.11(+1.76%)
Feb 25, 2020	295.64	297.90	286.53	289.66	882,299	-3.11(-1.06%)
Feb 24, 2020	283.66	295.00	282.21	292.77	1,168,731	-5.35(-1.80%)
Feb 21, 2020	306.13	306.30	292.76	298.12	1,142,193	-12.18(-3.93%)
Feb 20, 2020	318.61	320.88	308.08	310.31	881,594	-9.38(-2.93%)
Feb 19, 2020	316.26	322.88	315.72	319.68	534,665	+4.83(+1.53%)
Feb 18, 2020	309.19	315.63	308.78	314.85	560,076	+4.36(+1.40%)
Feb 14, 2020	301.85	310.79	301.85	310.49	590,916	+8.82(+2.92%)
Feb 13, 2020	295.67	302.45	295.40	301.67	392,284	+5.02(+1.69%)
Feb 12, 2020	296.36	299.39	292.81	296.65	399,090	+4.44(+1.52%)
Feb 11, 2020	291.87	293.17	289.78	292.21	344,021	+2.02(+0.70%)
Feb 10, 2020	285.69	291.06	285.69	290.19	362,424	+3.50(+1.22%)
Feb 07, 2020	284.92	288.37	282.86	286.68	348,025	+0.89(+0.31%)
Feb 06, 2020	284.97	287.11	282.72	285.79	508,912	+1.66(+0.58%)
Feb 05, 2020	293.02	293.06	281.11	284.13	408,789	-5.75(-1.98%)
Feb 04, 2020	286.26	291.77	285.30	289.88	498,074	+8.18(+2.90%)
Feb 03, 2020	276.47	283.52	276.45	281.70	528,939	+6.59(+2.40%)
Jan 31, 2020	281.12	284.03	274.45	275.10	814,796	-6.71(-2.38%)
Jan 30, 2020	271.55	282.11	268.56	281.81	640,045	+10.10(+3.72%)
Jan 29, 2020	269.37	274.08	268.08	271.71	508,675	+3.96(+1.48%)
Jan 28, 2020	264.85	268.64	263.71	267.76	322,892	+4.07(+1.54%)
Jan 27, 2020	259.89	265.19	259.22	263.69	478,089	-2.09(-0.79%)
Jan 24, 2020	270.08	270.48	263.97	265.78	230,320	-2.93(-1.09%)
Jan 23, 2020	267.55	269.63	265.87	268.70	295,295	-0.08(-0.03%)
Jan 22, 2020	269.07	272.81	267.87	268.78	403,437	+1.15(+0.43%)
Jan 21, 2020	267.22	271.13	266.04	267.62	495,579	-1.00(-0.37%)
Jan 17, 2020	268.81	269.45	266.03	268.62	470,406	+1.71(+0.64%)
Jan 16, 2020	262.24	266.94	260.56	266.91	380,682	+7.27(+2.80%)
Jan 15, 2020	256.56	261.01	256.56	259.64	353,278	+2.95(+1.15%)
Jan 14, 2020	261.12	262.78	256.35	256.69	410,991	-5.12(-1.96%)
Jan 13, 2020	256.15	263.11	256.01	261.81	431,425	+6.03(+2.36%)
Jan 10, 2020	257.94	258.32	254.20	255.78	352,285	-2.03(-0.79%)
Jan 09, 2020	259.07	261.46	256.30	257.81	488,300	+1.22(+0.48%)
Jan 08, 2020	253.19	259.15	253.19	256.58	549,258	+3.99(+1.58%)
Jan 07, 2020	251.10	255.43	250.98	252.59	478,607	+18.68(+7.99%)
Jan 06, 2020	248.90	252.34	233.91	233.91	468,406	-17.09(-6.81%)
Jan 03, 2020	252.39	253.72	249.57	250.99	477,470	-5.10(-1.99%)
Jan 02, 2020	250.35	256.10	250.02	256.09	564,458	+7.57(+3.05%)
Dec 31, 2019	247.03	248.95	245.99	248.52	234,683	+1.21(+0.49%)
Dec 30, 2019	250.35	251.31	246.35	247.30	205,507	-2.95(-1.18%)
Dec 27, 2019	251.13	251.49	249.14	250.26	194,063	-0.47(-0.19%)
Dec 26, 2019	250.75	253.01	249.94	250.73	196,705	+0.12(+0.05%)
Dec 24, 2019	248.86	251.41	247.90	250.62	89,240	+1.58(+0.63%)
Dec 23, 2019	251.92	256.31	248.55	249.04	352,981	-0.51(-0.20%)
Dec 20, 2019	251.23	252.18	247.59	249.55	988,912	-0.51(-0.20%)
Dec 19, 2019	247.36	250.55	247.36	250.06	713,798	+2.19(+0.89%)
Dec 18, 2019	250.12	251.20	247.43	247.86	538,401	-0.95(-0.38%)
Dec 17, 2019	253.09	253.09	248.78	248.81	757,039	-2.60(-1.03%)
Dec 16, 2019	252.59	254.51	251.12	251.41	403,860	+1.06(+0.42%)
Dec 13, 2019	249.26	251.26	246.97	250.35	372,647	+0.22(+0.09%)
Dec 12, 2019	251.15	252.20	248.41	250.13	339,993	-0.90(-0.36%)
Dec 11, 2019	252.71	252.71	250.40	251.03	276,940	-0.68(-0.27%)
Dec 10, 2019	254.25	254.25	250.76	251.71	403,585	-1.95(-0.77%)
Dec 09, 2019	256.27	257.02	253.50	253.67	401,349	-2.68(-1.05%)
Dec 06, 2019	253.19	257.50	252.10	256.35	522,662	+5.68(+2.27%)
Dec 05, 2019	249.82	251.32	248.35	250.67	270,055	+1.34(+0.54%)
Dec 04, 2019	245.97	250.09	245.38	249.34	411,613	+4.50(+1.84%)
Dec 03, 2019	243.00	245.97	242.12	244.83	476,428	-2.14(-0.87%)

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.