Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	90.00	94.08	89.70	94.03	3,320,400	+1.94(+2.11%)
Feb 27, 2020	93.00	95.04	90.90	92.09	2,860,950	-2.69(-2.84%)
Feb 26, 2020	96.99	97.97	94.43	94.78	2,586,313	-1.36(-1.41%)
Feb 25, 2020	100.46	100.85	94.77	96.14	3,976,016	-2.88(-2.91%)
Feb 24, 2020	100.77	102.15	97.75	99.02	3,052,663	-4.12(-3.99%)
Feb 21, 2020	102.15	103.21	101.52	103.14	1,728,500	+0.60(+0.59%)
Feb 20, 2020	102.96	103.29	100.95	102.54	1,652,215	-0.67(-0.65%)
Feb 19, 2020	102.38	103.61	101.95	103.21	3,179,555	+1.05(+1.03%)
Feb 18, 2020	102.85	103.35	101.50	102.16	2,522,027	-0.40(-0.39%)
Feb 14, 2020	104.46	104.52	102.23	102.56	1,577,900	-0.86(-0.83%)
Feb 13, 2020	105.30	106.50	103.18	103.42	1,943,719	-1.77(-1.68%)
Feb 12, 2020	102.49	105.23	101.57	105.19	3,422,025	+2.73(+2.66%)
Feb 11, 2020	101.14	102.66	100.83	102.46	1,409,099	+1.45(+1.44%)
Feb 10, 2020	100.14	102.91	99.82	101.01	2,078,066	+0.45(+0.45%)
Feb 07, 2020	102.97	103.77	100.37	100.56	2,251,000	-3.48(-3.34%)
Feb 06, 2020	104.63	104.93	102.08	104.04	1,583,341	+0.39(+0.38%)
Feb 05, 2020	104.50	105.95	103.03	103.65	2,533,253	+0.71(+0.69%)
Feb 04, 2020	103.00	104.31	101.50	102.94	1,898,335	+2.09(+2.07%)
Feb 03, 2020	100.09	101.81	99.32	100.85	1,484,375	+1.46(+1.47%)
Jan 31, 2020	101.36	102.74	98.75	99.39	3,648,900	-0.91(-0.91%)
Jan 30, 2020	106.00	106.94	99.98	100.30	3,942,346	-6.64(-6.21%)
Jan 29, 2020	107.13	108.91	106.85	106.94	1,794,536	-0.03(-0.03%)
Jan 28, 2020	106.92	107.15	105.77	106.97	1,435,202	+1.67(+1.59%)
Jan 27, 2020	104.08	106.23	103.24	105.30	1,594,679	+0.03(+0.03%)
Jan 24, 2020	109.05	109.15	104.64	105.27	2,071,600	-3.28(-3.02%)
Jan 23, 2020	111.06	111.28	108.02	108.55	1,760,088	-2.85(-2.56%)
Jan 22, 2020	113.27	113.54	110.12	111.40	1,420,735	-1.61(-1.42%)
Jan 21, 2020	113.86	114.50	112.67	113.01	1,335,561	-0.26(-0.23%)
Jan 17, 2020	113.15	114.35	112.47	113.27	1,938,400	+0.76(+0.68%)
Jan 16, 2020	113.51	113.81	111.38	112.51	1,375,537	-0.02(-0.02%)
Jan 15, 2020	112.52	114.36	112.20	112.53	2,015,559	-0.26(-0.23%)
Jan 14, 2020	113.50	113.50	110.60	112.79	2,289,974	-1.13(-0.99%)
Jan 13, 2020	109.71	114.14	107.62	113.92	2,400,578	+4.44(+4.06%)
Jan 10, 2020	111.22	111.22	108.77	109.48	1,080,900	-1.26(-1.14%)
Jan 09, 2020	109.21	111.20	108.83	110.74	1,788,176	+2.16(+1.99%)
Jan 08, 2020	106.94	109.19	105.73	108.58	1,736,504	+1.73(+1.62%)
Jan 07, 2020	104.95	108.59	104.58	106.85	2,991,629	+0.27(+0.25%)
Jan 06, 2020	105.65	107.77	104.56	106.58	1,661,283	+0.17(+0.16%)
Jan 03, 2020	106.36	107.38	105.18	106.41	1,316,100	-1.43(-1.33%)
Jan 02, 2020	109.36	109.80	107.16	107.84	1,466,015	-0.31(-0.29%)
Dec 31, 2019	106.80	108.40	106.70	108.15	1,162,700	+0.81(+0.75%)
Dec 30, 2019	108.95	108.95	107.10	107.34	1,036,403	-1.21(-1.11%)
Dec 27, 2019	108.85	109.30	107.81	108.55	1,167,700	-0.38(-0.35%)
Dec 26, 2019	110.12	110.95	108.52	108.93	909,756	-1.35(-1.22%)
Dec 24, 2019	111.10	111.23	109.82	110.28	403,800	-0.18(-0.16%)
Dec 23, 2019	110.68	110.98	109.42	110.46	1,503,971	+0.71(+0.65%)
Dec 20, 2019	111.59	111.94	107.73	109.75	4,479,900	-1.49(-1.34%)
Dec 19, 2019	110.05	112.36	109.31	111.24	2,365,645	+2.04(+1.87%)
Dec 18, 2019	109.43	109.74	107.32	109.20	1,841,805	-0.62(-0.56%)
Dec 17, 2019	109.51	110.12	106.76	109.82	1,868,421	-1.55(-1.39%)
Dec 16, 2019	111.22	111.80	110.25	111.37	1,773,859	+0.95(+0.86%)
Dec 13, 2019	112.82	113.79	109.72	110.42	1,566,400	-2.05(-1.82%)
Dec 12, 2019	109.60	112.84	109.15	112.47	1,818,087	+2.97(+2.71%)
Dec 11, 2019	111.51	112.87	108.91	109.50	1,595,780	-1.70(-1.53%)
Dec 10, 2019	113.03	113.54	110.59	111.20	1,657,504	-1.28(-1.14%)
Dec 09, 2019	114.08	116.20	111.40	112.48	2,063,936	-1.41(-1.24%)
Dec 06, 2019	113.80	114.79	109.59	113.89	4,297,300	+6.47(+6.02%)
Dec 05, 2019	115.59	116.00	106.13	107.42	3,551,899	-8.03(-6.96%)
Dec 04, 2019	114.61	116.59	114.27	115.45	1,662,879	+1.40(+1.23%)
Dec 03, 2019	112.00	114.13	111.29	114.05	1,915,461	+1.14(+1.01%)

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.