Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	91.81	100.89	91.18	100.58	4,208,900	+5.78(+6.10%)
Feb 27, 2020	93.24	97.20	93.10	94.80	3,169,300	-1.33(-1.38%)
Feb 26, 2020	96.83	98.54	95.81	96.13	1,667,005	-0.47(-0.49%)
Feb 25, 2020	96.93	97.77	95.44	96.60	2,817,164	+0.26(+0.27%)
Feb 24, 2020	93.76	97.48	93.31	96.34	2,598,797	-1.85(-1.88%)
Feb 21, 2020	100.80	101.20	97.75	98.19	1,841,300	-3.37(-3.32%)
Feb 20, 2020	103.93	104.00	99.52	101.56	2,959,543	-2.68(-2.57%)
Feb 19, 2020	103.72	106.38	103.60	104.24	1,717,459	+1.01(+0.98%)
Feb 18, 2020	103.69	104.86	102.51	103.23	2,147,429	-2.79(-2.63%)
Feb 14, 2020	109.96	110.36	105.23	106.02	1,661,000	-3.15(-2.89%)
Feb 13, 2020	110.15	111.36	108.62	109.17	1,649,267	-2.56(-2.29%)
Feb 12, 2020	110.00	112.27	109.22	111.73	1,572,206	+3.14(+2.89%)
Feb 11, 2020	106.45	110.05	106.45	108.59	1,625,657	+3.24(+3.08%)
Feb 10, 2020	103.75	105.36	102.88	105.35	1,867,793	+0.20(+0.19%)
Feb 07, 2020	108.26	108.51	104.86	105.15	2,422,300	-4.62(-4.21%)
Feb 06, 2020	111.40	111.77	109.27	109.77	1,802,806	-1.55(-1.39%)
Feb 05, 2020	109.60	111.35	108.72	111.32	1,772,963	+3.43(+3.18%)
Feb 04, 2020	110.05	110.50	107.61	107.89	1,960,156	+0.33(+0.31%)
Feb 03, 2020	106.16	108.42	105.93	107.56	1,939,796	+1.70(+1.61%)
Jan 31, 2020	110.78	111.08	105.12	105.86	3,557,600	-5.93(-5.30%)
Jan 30, 2020	121.61	122.37	109.37	111.79	5,777,271	-0.78(-0.69%)
Jan 29, 2020	114.03	114.70	111.43	112.57	2,186,702	-0.99(-0.87%)
Jan 28, 2020	110.92	114.07	110.24	113.56	1,702,625	+3.58(+3.26%)
Jan 27, 2020	111.10	111.68	108.53	109.98	1,739,414	-3.41(-3.01%)
Jan 24, 2020	115.88	117.39	112.28	113.39	2,411,900	-5.29(-4.46%)
Jan 23, 2020	116.47	118.78	115.65	118.68	2,014,016	+2.35(+2.02%)
Jan 22, 2020	115.71	118.23	115.55	116.33	1,281,722	+1.46(+1.27%)
Jan 21, 2020	113.97	115.75	113.92	114.87	1,001,532	+0.13(+0.11%)
Jan 17, 2020	114.59	115.57	113.59	114.74	1,376,400	+0.94(+0.83%)
Jan 16, 2020	113.42	114.20	112.82	113.80	1,443,465	+1.30(+1.16%)
Jan 15, 2020	115.36	115.41	112.06	112.50	1,637,439	-3.41(-2.94%)
Jan 14, 2020	115.83	116.57	114.12	115.91	1,518,031	+0.17(+0.15%)
Jan 13, 2020	113.86	117.50	113.86	115.74	1,879,378	+2.32(+2.05%)
Jan 10, 2020	113.50	115.85	113.00	113.42	2,412,900	+1.46(+1.30%)
Jan 09, 2020	113.93	114.00	110.79	111.96	1,676,224	-0.96(-0.85%)
Jan 08, 2020	111.54	113.77	111.42	112.92	1,735,293	+1.69(+1.52%)
Jan 07, 2020	111.28	112.75	110.73	111.23	1,673,132	-0.41(-0.37%)
Jan 06, 2020	110.83	112.98	109.40	111.64	3,186,208	-0.70(-0.62%)
Jan 03, 2020	114.06	115.24	112.06	112.34	2,695,800	-3.62(-3.12%)
Jan 02, 2020	117.26	117.40	114.76	115.96	1,870,603	-0.27(-0.23%)
Dec 31, 2019	115.67	116.71	115.25	116.23	746,000	+0.02(+0.02%)
Dec 30, 2019	116.82	116.89	115.67	116.21	681,999	-0.63(-0.54%)
Dec 27, 2019	118.10	118.49	116.53	116.84	725,100	-0.76(-0.65%)
Dec 26, 2019	117.89	117.95	116.94	117.60	530,502	-0.36(-0.31%)
Dec 24, 2019	117.24	118.04	116.42	117.96	488,500	+1.02(+0.87%)
Dec 23, 2019	117.09	117.76	116.44	116.94	968,240	+0.27(+0.23%)
Dec 20, 2019	118.30	118.36	116.27	116.67	2,608,400	-0.61(-0.52%)
Dec 19, 2019	115.27	118.18	114.44	117.28	1,923,301	+1.99(+1.73%)
Dec 18, 2019	114.47	115.81	113.83	115.29	2,173,489	+0.94(+0.82%)
Dec 17, 2019	115.64	115.95	114.29	114.35	2,004,879	-0.65(-0.57%)
Dec 16, 2019	114.76	116.81	114.76	115.00	2,076,931	+1.59(+1.40%)
Dec 13, 2019	115.30	115.96	113.10	113.41	1,790,100	-1.94(-1.68%)
Dec 12, 2019	112.79	115.65	112.54	115.35	2,155,490	+1.51(+1.33%)
Dec 11, 2019	111.19	114.53	110.99	113.84	2,613,329	+3.98(+3.62%)
Dec 10, 2019	109.07	110.51	108.28	109.86	1,573,170	+1.42(+1.31%)
Dec 09, 2019	109.85	111.34	108.40	108.44	2,193,237	+1.82(+1.71%)
Dec 06, 2019	106.55	107.57	106.44	106.62	1,489,600	+0.82(+0.78%)
Dec 05, 2019	104.47	106.00	104.25	105.80	1,118,151	+1.77(+1.70%)
Dec 04, 2019	102.86	104.32	102.78	104.03	1,377,335	+1.89(+1.85%)
Dec 03, 2019	101.19	102.30	100.32	102.14	1,905,160	-0.83(-0.81%)

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.