Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	133.24	133.75	128.35	132.03	14,169,900	-4.34(-3.18%)
Feb 27, 2020	141.41	143.14	136.31	136.37	8,603,458	-5.61(-3.95%)
Feb 26, 2020	142.43	143.75	141.16	141.98	6,157,239	+0.88(+0.62%)
Feb 25, 2020	142.59	144.38	140.57	141.10	7,585,821	-1.54(-1.08%)
Feb 24, 2020	145.86	147.15	142.56	142.64	5,024,527	-3.21(-2.20%)
Feb 21, 2020	145.06	145.92	144.80	145.85	4,271,800	+0.69(+0.48%)
Feb 20, 2020	145.77	145.80	143.95	145.16	2,805,852	-0.37(-0.25%)
Feb 19, 2020	145.62	146.48	145.49	145.53	2,978,259	-0.07(-0.05%)
Feb 18, 2020	147.11	147.20	145.40	145.60	4,938,692	-1.39(-0.95%)
Feb 14, 2020	146.57	147.15	145.94	146.99	3,555,900	+0.52(+0.36%)
Feb 13, 2020	145.25	147.13	143.52	146.47	5,040,937	+0.39(+0.27%)
Feb 12, 2020	146.68	146.74	145.35	146.08	4,204,578	+0.00(+0.00%)
Feb 11, 2020	146.21	146.36	144.87	146.08	3,870,535	+0.42(+0.29%)
Feb 10, 2020	145.93	146.42	145.13	145.66	3,775,571	+0.29(+0.20%)
Feb 07, 2020	144.26	145.72	143.83	145.37	3,138,800	+1.04(+0.72%)
Feb 06, 2020	144.64	145.30	144.07	144.33	3,571,386	+0.03(+0.02%)
Feb 05, 2020	143.68	144.59	143.43	144.30	3,504,851	+1.08(+0.75%)
Feb 04, 2020	143.20	144.06	142.10	143.22	3,494,279	+0.71(+0.50%)
Feb 03, 2020	142.77	143.07	141.84	142.51	3,977,846	+0.49(+0.35%)
Jan 31, 2020	143.81	144.65	141.57	142.02	4,753,300	-1.81(-1.26%)
Jan 30, 2020	142.32	143.96	141.52	143.83	4,058,489	+2.10(+1.48%)
Jan 29, 2020	142.00	142.45	141.17	141.73	3,263,172	-0.71(-0.50%)
Jan 28, 2020	142.13	142.92	141.76	142.44	2,908,301	+0.30(+0.21%)
Jan 27, 2020	141.65	143.36	141.05	142.14	3,895,225	-0.77(-0.54%)
Jan 24, 2020	143.83	144.15	142.45	142.91	2,791,500	-0.74(-0.51%)
Jan 23, 2020	143.09	143.85	142.37	143.65	3,915,651	+0.27(+0.19%)
Jan 22, 2020	141.81	143.57	141.72	143.38	5,366,079	+1.52(+1.07%)
Jan 21, 2020	140.61	142.12	140.34	141.86	4,439,997	+0.60(+0.42%)
Jan 17, 2020	140.10	141.32	139.90	141.26	6,909,000	+1.65(+1.18%)
Jan 16, 2020	139.35	140.16	138.60	139.61	4,977,851	+0.41(+0.29%)
Jan 15, 2020	137.04	139.25	136.80	139.20	5,002,643	+2.35(+1.72%)
Jan 14, 2020	136.18	136.94	135.70	136.85	4,159,717	+0.32(+0.23%)
Jan 13, 2020	134.65	136.59	134.63	136.53	5,127,207	+2.00(+1.49%)
Jan 10, 2020	135.17	135.42	134.39	134.53	3,100,600	-0.26(-0.19%)
Jan 09, 2020	135.29	135.38	134.53	134.79	3,954,735	+0.09(+0.07%)
Jan 08, 2020	134.46	135.36	134.07	134.70	3,681,358	+0.69(+0.51%)
Jan 07, 2020	136.00	136.07	133.95	134.01	5,718,217	-2.14(-1.57%)
Jan 06, 2020	135.30	136.32	135.20	136.15	4,085,062	+0.52(+0.38%)
Jan 03, 2020	135.46	136.79	135.12	135.63	4,000,000	-0.19(-0.14%)
Jan 02, 2020	136.87	137.23	135.14	135.82	3,784,073	-0.85(-0.62%)
Dec 31, 2019	136.69	137.26	136.03	136.67	3,229,300	-0.14(-0.10%)
Dec 30, 2019	136.70	137.97	136.48	136.81	3,024,718	-0.73(-0.53%)
Dec 27, 2019	136.88	137.58	136.63	137.54	2,554,000	+0.85(+0.62%)
Dec 26, 2019	136.86	137.34	136.10	136.69	2,934,678	-0.20(-0.15%)
Dec 24, 2019	137.09	137.38	136.27	136.89	1,220,600	-0.15(-0.11%)
Dec 23, 2019	137.69	138.13	136.84	137.04	2,992,895	-0.88(-0.64%)
Dec 20, 2019	137.41	138.13	135.16	137.92	10,311,200	+1.45(+1.06%)
Dec 19, 2019	136.22	136.74	135.95	136.47	3,641,696	+0.50(+0.37%)
Dec 18, 2019	137.05	137.30	135.62	135.97	5,370,501	-0.20(-0.15%)
Dec 17, 2019	137.05	137.44	135.68	136.17	5,491,846	-0.89(-0.65%)
Dec 16, 2019	136.95	137.52	136.16	137.06	4,701,155	-0.88(-0.64%)
Dec 13, 2019	136.93	138.25	136.19	137.94	3,558,000	+0.76(+0.55%)
Dec 12, 2019	136.80	137.90	136.75	137.18	3,502,129	+0.08(+0.06%)
Dec 11, 2019	137.05	137.54	136.32	137.10	3,339,078	+0.83(+0.61%)
Dec 10, 2019	137.61	137.61	136.17	136.27	2,940,195	-0.89(-0.65%)
Dec 09, 2019	137.15	138.04	137.00	137.16	3,882,888	-0.20(-0.15%)
Dec 06, 2019	136.67	137.69	136.34	137.36	3,216,900	+1.02(+0.75%)
Dec 05, 2019	136.19	136.54	135.27	136.34	3,351,805	-0.96(-0.70%)
Dec 04, 2019	134.95	137.37	134.54	137.30	4,228,639	+1.84(+1.36%)
Dec 03, 2019	136.66	136.66	134.32	135.46	5,118,527	-0.42(-0.31%)

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.

bottom clear

About Us