Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	114.15	122.04	113.86	121.72	6,785,744	+4.28(+3.64%)
Feb 27, 2020	114.84	124.94	112.35	117.44	7,088,756	-0.07(-0.06%)
Feb 26, 2020	123.47	124.82	117.17	117.50	5,074,624	-3.80(-3.14%)
Feb 25, 2020	132.95	133.01	120.72	121.31	5,244,830	-10.51(-7.97%)
Feb 24, 2020	133.82	134.31	131.22	131.82	3,268,519	-8.22(-5.87%)
Feb 21, 2020	142.13	142.27	139.35	140.04	1,900,470	-3.52(-2.45%)
Feb 20, 2020	144.23	145.58	143.00	143.56	1,308,851	-0.77(-0.54%)
Feb 19, 2020	141.33	144.60	141.33	144.33	2,063,212	+2.63(+1.86%)
Feb 18, 2020	141.01	142.60	141.01	141.70	2,406,569	+0.04(+0.03%)
Feb 14, 2020	143.69	144.07	140.68	141.66	2,497,001	-1.78(-1.24%)
Feb 13, 2020	146.11	146.19	143.38	143.44	1,978,081	-3.97(-2.69%)
Feb 12, 2020	144.73	147.60	144.73	147.41	1,619,585	+3.51(+2.44%)
Feb 11, 2020	142.61	145.62	141.97	143.90	1,494,682	+1.43(+1.00%)
Feb 10, 2020	139.81	142.59	139.27	142.47	1,196,537	+1.62(+1.15%)
Feb 07, 2020	141.67	142.15	139.59	140.85	1,756,759	-2.10(-1.47%)
Feb 06, 2020	144.98	145.54	142.52	142.95	1,090,214	-1.46(-1.01%)
Feb 05, 2020	146.37	146.81	144.02	144.41	1,915,123	+0.30(+0.21%)
Feb 04, 2020	141.24	144.93	140.47	144.11	1,853,273	+5.79(+4.18%)
Feb 03, 2020	138.53	141.23	137.72	138.32	1,562,481	+1.39(+1.01%)
Jan 31, 2020	138.97	139.07	135.84	136.93	2,117,521	-3.18(-2.27%)
Jan 30, 2020	137.40	140.33	135.73	140.11	1,890,868	+0.68(+0.49%)
Jan 29, 2020	138.34	140.04	137.24	139.42	1,320,175	+1.33(+0.96%)
Jan 28, 2020	135.61	138.62	135.23	138.09	2,003,235	+3.18(+2.35%)
Jan 27, 2020	134.65	136.51	130.38	134.92	2,700,650	-2.95(-2.14%)
Jan 24, 2020	141.73	141.78	136.72	137.87	2,120,794	-3.85(-2.72%)
Jan 23, 2020	139.25	141.82	138.09	141.72	1,905,648	+0.82(+0.58%)
Jan 22, 2020	141.76	143.90	140.54	140.90	1,326,144	-0.25(-0.17%)
Jan 21, 2020	144.77	145.12	140.22	141.14	2,820,180	-5.76(-3.92%)
Jan 17, 2020	145.86	147.26	144.76	146.90	1,083,002	+1.21(+0.83%)
Jan 16, 2020	144.67	145.71	144.20	145.69	822,869	+1.68(+1.17%)
Jan 15, 2020	143.49	144.84	143.37	144.01	818,152	+0.15(+0.10%)
Jan 14, 2020	143.14	144.33	142.84	143.86	966,326	+0.34(+0.24%)
Jan 13, 2020	142.50	143.69	142.29	143.52	1,010,111	+1.38(+0.97%)
Jan 10, 2020	142.93	143.29	141.81	142.14	867,486	-1.04(-0.72%)
Jan 09, 2020	144.16	144.29	142.93	143.18	1,225,320	-0.27(-0.19%)
Jan 08, 2020	141.89	144.32	141.49	143.45	1,445,068	+1.75(+1.23%)
Jan 07, 2020	143.46	143.93	141.45	141.70	2,120,561	-2.35(-1.63%)
Jan 06, 2020	144.59	144.68	142.94	144.05	2,228,009	-1.89(-1.29%)
Jan 03, 2020	145.86	146.67	145.42	145.93	2,165,288	-2.17(-1.47%)
Jan 02, 2020	148.11	149.19	147.66	148.10	1,949,203	+0.06(+0.04%)
Dec 31, 2019	148.30	149.04	147.44	148.05	1,213,110	-0.43(-0.29%)
Dec 30, 2019	149.58	149.81	147.86	148.48	839,001	-0.84(-0.56%)
Dec 27, 2019	149.95	149.96	149.12	149.32	644,196	-0.39(-0.26%)
Dec 26, 2019	148.37	149.74	148.16	149.71	706,936	+1.59(+1.08%)
Dec 24, 2019	147.79	148.96	147.29	148.11	683,576	+0.25(+0.17%)
Dec 23, 2019	147.63	148.50	147.25	147.86	883,367	+0.43(+0.29%)
Dec 20, 2019	147.90	148.16	145.20	147.43	2,918,726	+0.74(+0.51%)
Dec 19, 2019	145.83	147.07	145.83	146.69	1,932,949	+0.48(+0.33%)
Dec 18, 2019	145.59	146.37	145.06	146.21	1,229,104	+0.63(+0.43%)
Dec 17, 2019	144.56	145.97	144.39	145.58	1,280,283	+0.99(+0.68%)
Dec 16, 2019	144.30	145.62	143.77	144.59	1,333,404	+1.70(+1.19%)
Dec 13, 2019	141.81	143.18	141.09	142.89	1,652,223	+1.04(+0.73%)
Dec 12, 2019	139.45	142.34	139.15	141.86	1,506,274	+2.30(+1.65%)
Dec 11, 2019	138.12	140.05	137.65	139.56	1,461,470	+2.13(+1.55%)
Dec 10, 2019	137.94	138.73	137.07	137.43	1,192,798	-0.76(-0.55%)
Dec 09, 2019	139.04	139.36	138.16	138.19	843,910	-0.92(-0.66%)
Dec 06, 2019	138.15	139.53	137.85	139.11	1,379,938	+1.95(+1.42%)
Dec 05, 2019	136.84	137.36	136.39	137.16	1,014,246	+1.02(+0.75%)
Dec 04, 2019	135.37	136.71	135.29	136.15	1,176,055	+0.68(+0.50%)
Dec 03, 2019	135.80	136.03	134.68	135.46	1,166,539	-1.83(-1.33%)

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.