Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	126.92	134.25	119.00	129.45	528,494	+1.02(+0.79%)
Feb 27, 2020	129.51	134.02	125.39	128.43	189,868	-3.72(-2.82%)
Feb 26, 2020	136.21	139.16	131.29	132.16	73,939	-3.32(-2.45%)
Feb 25, 2020	139.62	140.16	134.84	135.48	87,691	-3.57(-2.57%)
Feb 24, 2020	141.38	142.70	138.78	139.05	67,317	-6.51(-4.47%)
Feb 21, 2020	148.12	148.39	143.54	145.56	77,190	-1.93(-1.31%)
Feb 20, 2020	153.05	154.93	147.10	147.49	110,754	-5.56(-3.63%)
Feb 19, 2020	148.55	153.54	147.76	153.05	77,964	+5.20(+3.52%)
Feb 18, 2020	147.53	149.22	146.77	147.85	39,660	+0.35(+0.24%)
Feb 14, 2020	147.84	149.86	146.69	147.50	92,902	-0.56(-0.38%)
Feb 13, 2020	146.09	150.32	146.09	148.06	87,301	+1.26(+0.86%)
Feb 12, 2020	145.33	147.39	145.04	146.80	66,563	+2.35(+1.63%)
Feb 11, 2020	143.43	145.68	142.29	144.44	74,959	+1.04(+0.73%)
Feb 10, 2020	140.22	143.45	140.10	143.40	87,290	+3.00(+2.13%)
Feb 07, 2020	142.12	142.57	140.17	140.40	50,891	-2.15(-1.51%)
Feb 06, 2020	141.11	143.14	140.72	142.56	60,312	+1.74(+1.23%)
Feb 05, 2020	140.36	140.82	138.18	140.82	96,301	+1.70(+1.22%)
Feb 04, 2020	142.42	142.98	138.97	139.11	98,818	-1.76(-1.25%)
Feb 03, 2020	143.06	143.73	139.87	140.87	179,159	-1.68(-1.18%)
Jan 31, 2020	146.29	146.60	142.12	142.55	154,495	-4.05(-2.76%)
Jan 30, 2020	145.88	147.41	145.19	146.60	121,505	-0.34(-0.23%)
Jan 29, 2020	145.62	147.54	144.95	146.94	126,456	+1.66(+1.14%)
Jan 28, 2020	144.81	146.40	143.80	145.28	117,255	+1.19(+0.83%)
Jan 27, 2020	139.19	144.32	138.52	144.08	125,442	+2.35(+1.66%)
Jan 24, 2020	145.03	145.03	141.18	141.74	57,039	-3.16(-2.18%)
Jan 23, 2020	143.64	145.09	142.41	144.90	114,315	+0.94(+0.65%)
Jan 22, 2020	143.79	144.91	143.54	143.96	87,773	+0.72(+0.50%)
Jan 21, 2020	142.85	144.31	142.82	143.24	122,531	+0.20(+0.14%)
Jan 17, 2020	143.01	144.22	142.01	143.04	146,411	+0.75(+0.52%)
Jan 16, 2020	141.99	142.88	140.26	142.29	144,738	+1.05(+0.75%)
Jan 15, 2020	141.25	143.06	140.69	141.24	188,788	-0.06(-0.04%)
Jan 14, 2020	140.70	141.58	139.91	141.30	83,786	+0.68(+0.48%)
Jan 13, 2020	140.06	141.25	138.37	140.62	172,254	+1.19(+0.86%)
Jan 10, 2020	140.24	141.27	138.96	139.43	134,343	-0.69(-0.49%)
Jan 09, 2020	140.00	140.33	138.59	140.11	72,797	+1.06(+0.76%)
Jan 08, 2020	140.27	140.72	138.59	139.05	117,281	-1.22(-0.87%)
Jan 07, 2020	139.96	141.98	139.19	140.27	63,869	+0.34(+0.25%)
Jan 06, 2020	139.30	140.70	137.07	139.93	96,570	-0.24(-0.17%)
Jan 03, 2020	139.23	140.28	137.71	140.17	125,918	-0.40(-0.29%)
Jan 02, 2020	140.53	141.05	138.42	140.57	104,283	+1.00(+0.72%)
Dec 31, 2019	137.78	140.23	137.36	139.57	211,648	+1.12(+0.81%)
Dec 30, 2019	137.92	138.73	135.59	138.44	165,877	+1.10(+0.80%)
Dec 27, 2019	137.48	138.30	136.25	137.35	265,841	+0.10(+0.07%)
Dec 26, 2019	136.14	137.72	135.68	137.25	235,453	+1.55(+1.14%)
Dec 24, 2019	135.12	136.11	134.51	135.70	47,703	+0.51(+0.38%)
Dec 23, 2019	135.22	136.28	132.86	135.19	82,945	+0.75(+0.56%)
Dec 20, 2019	134.21	136.42	133.21	134.45	521,890	+0.16(+0.12%)
Dec 19, 2019	134.78	135.00	133.23	134.29	118,252	-0.69(-0.51%)
Dec 18, 2019	132.90	135.24	132.14	134.98	190,045	+2.63(+1.98%)
Dec 17, 2019	130.37	133.26	130.19	132.36	141,797	+1.98(+1.52%)
Dec 16, 2019	130.73	132.12	130.23	130.38	142,915	+0.62(+0.48%)
Dec 13, 2019	130.11	130.75	128.08	129.76	132,294	-0.64(-0.49%)
Dec 12, 2019	128.06	130.76	127.36	130.40	95,831	+2.38(+1.86%)
Dec 11, 2019	129.89	129.89	127.11	128.02	156,851	-2.01(-1.55%)
Dec 10, 2019	128.44	130.35	127.64	130.03	342,936	+1.41(+1.10%)
Dec 09, 2019	127.50	128.90	126.75	128.62	168,613	+0.62(+0.48%)
Dec 06, 2019	126.67	128.82	125.39	128.00	218,023	+2.38(+1.89%)
Dec 05, 2019	127.62	128.22	124.45	125.62	211,740	-1.76(-1.38%)
Dec 04, 2019	126.01	127.39	124.96	127.38	171,275	+1.97(+1.57%)
Dec 03, 2019	124.02	125.71	123.26	125.41	196,751	+0.24(+0.19%)

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.