Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	163.60	163.78	160.28	162.04	86,009	-1.56(-0.96%)
Mar 30, 2020	158.32	164.05	157.72	163.60	55,035	+6.40(+4.07%)
Mar 27, 2020	157.65	160.59	155.34	157.21	84,364	-5.98(-3.66%)
Mar 26, 2020	152.17	163.48	152.17	163.19	83,758	+12.98(+8.64%)
Mar 25, 2020	145.40	157.02	141.64	150.21	104,941	+6.07(+4.21%)
Mar 24, 2020	140.14	144.42	138.07	144.14	119,480	+11.23(+8.45%)
Mar 23, 2020	136.78	136.90	130.47	132.90	273,121	-4.36(-3.17%)
Mar 20, 2020	146.64	149.75	136.82	137.26	94,533	-7.47(-5.16%)
Mar 19, 2020	138.89	146.30	136.48	144.73	51,063	+3.13(+2.21%)
Mar 18, 2020	141.87	145.29	130.62	141.59	117,081	-9.88(-6.52%)
Mar 17, 2020	147.96	153.41	143.55	151.47	102,672	+6.29(+4.34%)
Mar 16, 2020	159.42	159.42	144.18	145.17	120,216	-25.79(-15.09%)
Mar 13, 2020	166.19	171.14	155.45	170.97	137,007	+13.32(+8.45%)
Mar 12, 2020	162.00	166.56	156.85	157.65	128,968	-16.71(-9.59%)
Mar 11, 2020	176.93	179.47	171.49	174.36	326,921	-6.88(-3.79%)
Mar 10, 2020	180.89	181.31	173.56	181.24	65,722	+5.97(+3.41%)
Mar 09, 2020	172.22	179.91	169.75	175.26	104,994	-10.11(-5.45%)
Mar 06, 2020	182.59	185.98	180.71	185.37	67,008	-2.35(-1.25%)
Mar 05, 2020	187.84	191.74	185.77	187.72	70,910	-5.00(-2.60%)
Mar 04, 2020	189.71	193.22	188.65	192.72	739,643	+15.69(+8.87%)
Mar 03, 2020	184.46	188.03	175.61	177.03	100,118	-6.74(-3.67%)
Mar 02, 2020	175.73	183.88	172.77	183.77	583,829	+9.71(+5.58%)
Feb 28, 2020	170.27	174.48	169.41	174.06	169,274	-1.55(-0.88%)
Feb 27, 2020	178.56	181.91	174.77	175.61	126,795	-5.55(-3.06%)
Feb 26, 2020	183.55	185.66	180.23	181.16	69,369	-1.70(-0.93%)
Feb 25, 2020	192.80	192.80	182.32	182.86	127,519	-8.20(-4.29%)
Feb 24, 2020	194.58	195.25	190.66	191.06	290,211	-11.11(-5.49%)
Feb 21, 2020	201.52	202.53	201.19	202.16	22,576	-0.68(-0.33%)
Feb 20, 2020	204.06	204.06	200.42	202.84	86,565	-2.35(-1.14%)
Feb 19, 2020	204.16	205.30	203.71	205.19	19,463	+1.59(+0.78%)
Feb 18, 2020	201.89	204.20	201.75	203.60	22,423	+1.39(+0.69%)
Feb 14, 2020	204.03	204.03	201.23	202.21	37,215	-1.53(-0.75%)
Feb 13, 2020	202.85	205.04	202.85	203.74	30,818	-0.08(-0.04%)
Feb 12, 2020	201.09	204.16	201.09	203.82	92,926	+4.29(+2.15%)
Feb 11, 2020	196.97	199.54	196.97	199.53	41,526	+3.07(+1.57%)
Feb 10, 2020	194.58	196.46	194.58	196.46	28,615	+1.12(+0.58%)
Feb 07, 2020	196.59	197.00	194.88	195.33	28,968	-1.83(-0.93%)
Feb 06, 2020	198.96	199.18	195.66	197.17	56,773	-0.45(-0.23%)
Feb 05, 2020	192.55	198.21	192.55	197.61	109,764	+7.21(+3.79%)
Feb 04, 2020	188.81	191.47	188.42	190.41	148,560	+3.52(+1.88%)
Feb 03, 2020	187.28	188.80	186.56	186.88	274,014	+0.44(+0.23%)
Jan 31, 2020	189.53	189.63	185.69	186.45	90,513	-4.61(-2.41%)
Jan 30, 2020	191.94	192.22	188.32	191.06	148,497	-2.21(-1.14%)
Jan 29, 2020	195.10	195.20	192.85	193.27	159,382	-2.10(-1.07%)
Jan 28, 2020	193.68	196.37	193.68	195.36	42,651	+2.96(+1.54%)
Jan 27, 2020	193.28	193.28	190.96	192.40	152,234	-3.79(-1.93%)
Jan 24, 2020	200.83	200.83	195.36	196.20	103,090	-4.16(-2.08%)
Jan 23, 2020	200.20	200.53	198.69	200.36	110,030	-0.37(-0.18%)
Jan 22, 2020	200.78	201.34	199.95	200.73	46,018	+0.68(+0.34%)
Jan 21, 2020	199.21	201.13	199.21	200.05	35,420	+0.19(+0.10%)
Jan 17, 2020	200.83	201.27	198.91	199.85	35,153	-0.67(-0.33%)
Jan 16, 2020	199.14	200.65	198.74	200.52	93,836	+2.26(+1.14%)
Jan 15, 2020	195.39	199.57	195.39	198.26	41,345	+2.79(+1.43%)
Jan 14, 2020	194.26	195.97	194.09	195.47	51,924	+0.95(+0.49%)
Jan 13, 2020	196.36	197.18	194.08	194.52	61,468	-1.82(-0.93%)
Jan 10, 2020	196.67	196.73	195.86	196.34	36,184	+0.41(+0.21%)
Jan 09, 2020	196.91	197.21	195.75	195.94	26,368	-0.60(-0.31%)
Jan 08, 2020	193.78	197.00	193.77	196.54	113,277	+2.65(+1.37%)
Jan 07, 2020	194.04	194.24	192.42	193.89	88,862	-0.84(-0.43%)
Jan 06, 2020	191.68	194.73	191.44	194.73	53,250	+2.02(+1.05%)
Jan 03, 2020	191.51	193.45	190.98	192.71	35,050	-0.97(-0.50%)

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.