Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	150.84	151.95	149.80	150.17	12,594,442	-1.23(-0.81%)
Mar 30, 2020	153.20	154.85	151.06	151.40	14,799,268	-1.26(-0.82%)
Mar 27, 2020	150.67	153.16	149.83	152.66	13,786,613	+3.97(+2.67%)
Mar 26, 2020	147.96	150.82	147.72	148.69	11,618,718	+0.73(+0.49%)
Mar 25, 2020	148.92	151.73	147.12	147.96	11,809,304	-0.34(-0.23%)
Mar 24, 2020	146.79	150.61	146.02	148.30	13,124,676	-2.76(-1.83%)
Mar 23, 2020	143.37	151.74	142.53	151.06	21,933,488	+5.93(+4.08%)
Mar 20, 2020	139.55	145.13	138.47	145.13	22,918,734	+10.15(+7.52%)
Mar 19, 2020	133.77	139.69	132.22	134.98	23,260,994	+3.58(+2.72%)
Mar 18, 2020	139.13	140.31	126.54	131.40	51,690,520	-7.86(-5.64%)
Mar 17, 2020	148.84	150.77	139.01	139.26	20,398,472	-8.98(-6.06%)
Mar 16, 2020	145.99	151.25	143.66	148.23	33,501,056	+8.10(+5.78%)
Mar 13, 2020	141.10	144.01	138.54	140.13	21,765,052	-3.24(-2.26%)
Mar 12, 2020	148.84	151.44	141.70	143.37	26,760,038	+0.88(+0.62%)
Mar 11, 2020	150.59	152.05	141.67	142.49	32,490,918	-5.44(-3.68%)
Mar 10, 2020	154.41	157.42	147.50	147.93	41,436,972	-7.99(-5.13%)
Mar 09, 2020	163.47	163.58	155.06	155.93	45,633,872	+4.11(+2.71%)
Mar 06, 2020	152.29	154.14	149.39	151.81	83,805,368	+7.51(+5.20%)
Mar 05, 2020	143.04	144.57	142.75	144.30	19,534,960	+3.50(+2.49%)
Mar 04, 2020	142.38	143.24	140.36	140.80	25,765,788	-1.51(-1.06%)
Mar 03, 2020	140.01	145.38	138.69	142.31	42,398,872	+2.18(+1.55%)
Mar 02, 2020	141.37	142.46	139.97	140.13	30,904,748	-1.04(-0.74%)
Feb 28, 2020	140.39	141.78	140.12	141.17	49,518,912	+2.55(+1.84%)
Feb 27, 2020	138.80	139.14	137.10	138.62	33,755,604	+2.05(+1.50%)
Feb 26, 2020	136.30	137.91	135.96	136.57	24,852,040	-0.73(-0.53%)
Feb 25, 2020	136.53	137.94	136.47	137.30	22,883,434	+0.73(+0.53%)
Feb 24, 2020	137.10	137.22	136.34	136.57	17,509,480	+2.01(+1.49%)
Feb 21, 2020	134.34	135.33	134.21	134.56	15,249,850	+1.25(+0.93%)
Feb 20, 2020	132.78	133.56	132.71	133.32	10,266,016	+1.06(+0.80%)
Feb 19, 2020	131.91	132.36	131.78	132.25	6,275,467	-0.04(-0.03%)
Feb 18, 2020	132.11	132.75	131.73	132.29	7,601,189	+0.90(+0.68%)
Feb 14, 2020	131.58	131.87	131.30	131.39	7,852,163	+0.57(+0.44%)
Feb 13, 2020	130.38	131.07	130.23	130.82	8,667,664	+0.50(+0.38%)
Feb 12, 2020	130.32	130.48	129.97	130.32	6,141,701	-0.66(-0.51%)
Feb 11, 2020	131.43	131.54	130.84	130.98	8,562,926	-0.66(-0.50%)
Feb 10, 2020	131.89	132.03	131.51	131.65	7,366,490	+0.36(+0.28%)
Feb 07, 2020	131.09	131.56	130.77	131.28	12,514,086	+1.53(+1.18%)
Feb 06, 2020	129.24	129.87	129.07	129.75	7,349,712	+0.67(+0.52%)
Feb 05, 2020	129.34	129.71	128.98	129.08	11,862,837	-1.43(-1.09%)
Feb 04, 2020	130.88	131.02	130.04	130.51	12,516,195	-1.78(-1.35%)
Feb 03, 2020	131.75	132.49	131.00	132.29	16,842,554	-0.11(-0.08%)
Jan 31, 2020	131.74	132.48	131.66	132.40	16,020,679	+1.20(+0.91%)
Jan 30, 2020	131.49	132.19	130.94	131.20	16,209,821	+0.02(+0.01%)
Jan 29, 2020	130.16	131.31	130.16	131.18	10,542,513	+1.27(+0.98%)
Jan 28, 2020	130.61	130.75	129.60	129.91	11,693,650	-1.03(-0.78%)
Jan 27, 2020	130.30	130.94	130.22	130.94	12,040,531	+2.00(+1.56%)
Jan 24, 2020	128.33	129.36	128.22	128.93	9,460,444	+1.04(+0.81%)
Jan 23, 2020	127.81	128.30	127.75	127.90	10,733,717	+0.89(+0.70%)
Jan 22, 2020	126.79	127.17	126.67	127.01	6,958,944	+0.45(+0.35%)
Jan 21, 2020	125.96	126.73	125.93	126.56	7,487,287	+1.31(+1.05%)
Jan 17, 2020	124.85	125.36	124.65	125.25	10,681,775	-1.08(-0.85%)
Jan 16, 2020	126.37	126.62	125.90	126.33	7,458,269	-0.40(-0.32%)
Jan 15, 2020	126.61	126.83	126.15	126.73	6,930,749	+0.83(+0.66%)
Jan 14, 2020	125.39	125.97	125.35	125.89	15,340,007	+0.64(+0.51%)
Jan 13, 2020	125.12	125.31	124.67	125.25	6,575,414	-0.38(-0.30%)
Jan 10, 2020	124.93	125.66	124.89	125.63	9,672,025	+1.11(+0.89%)
Jan 09, 2020	123.41	124.71	123.32	124.52	8,167,353	+0.44(+0.35%)
Jan 08, 2020	125.17	125.51	123.70	124.08	11,705,008	-0.83(-0.66%)
Jan 07, 2020	125.43	125.66	124.90	124.91	9,236,075	-0.62(-0.49%)
Jan 06, 2020	126.76	126.78	125.36	125.53	12,529,226	-0.72(-0.57%)
Jan 03, 2020	125.47	126.28	125.12	126.25	13,628,046	+1.92(+1.54%)

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.