Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	339.35	345.55	332.93	343.24	1,113,270	-3.22(-0.93%)
Feb 27, 2020	350.03	356.99	345.97	346.46	805,878	-9.76(-2.74%)
Feb 26, 2020	359.72	365.66	355.09	356.22	541,081	-0.89(-0.25%)
Feb 25, 2020	366.75	366.75	355.17	357.11	490,507	-8.89(-2.43%)
Feb 24, 2020	369.56	373.32	364.33	366.00	452,643	-11.94(-3.16%)
Feb 21, 2020	373.45	380.71	372.58	377.94	978,837	+3.16(+0.84%)
Feb 20, 2020	377.87	381.48	374.51	374.78	442,867	-3.87(-1.02%)
Feb 19, 2020	380.86	384.91	378.54	378.64	304,996	-1.33(-0.35%)
Feb 18, 2020	381.42	382.78	379.17	379.97	327,351	-3.32(-0.87%)
Feb 14, 2020	378.88	383.32	378.88	383.29	286,079	+4.24(+1.12%)
Feb 13, 2020	379.77	382.14	376.99	379.05	277,102	-2.61(-0.68%)
Feb 12, 2020	380.34	382.73	376.22	381.66	309,105	+1.26(+0.33%)
Feb 11, 2020	384.79	385.50	380.25	380.40	318,086	-1.96(-0.51%)
Feb 10, 2020	374.77	382.36	374.52	382.36	382,580	+6.19(+1.64%)
Feb 07, 2020	376.10	378.92	374.32	376.17	310,568	+0.39(+0.10%)
Feb 06, 2020	377.47	378.07	375.20	375.78	319,203	-0.69(-0.18%)
Feb 05, 2020	381.38	381.44	375.21	376.47	482,178	-0.43(-0.11%)
Feb 04, 2020	376.27	380.35	375.15	376.90	430,746	+6.32(+1.71%)
Feb 03, 2020	375.41	377.04	369.31	370.58	472,243	-1.90(-0.51%)
Jan 31, 2020	377.30	378.82	370.55	372.48	646,034	-7.53(-1.98%)
Jan 30, 2020	374.24	383.55	368.82	380.02	828,728	+10.66(+2.89%)
Jan 29, 2020	371.59	372.01	367.66	369.36	438,984	+0.55(+0.15%)
Jan 28, 2020	364.03	370.72	362.30	368.81	480,938	+5.29(+1.46%)
Jan 27, 2020	363.06	366.95	361.87	363.52	383,662	-4.25(-1.16%)
Jan 24, 2020	370.75	371.68	366.29	367.78	375,632	-1.58(-0.43%)
Jan 23, 2020	366.93	369.74	363.66	369.36	442,079	+2.73(+0.75%)
Jan 22, 2020	370.22	371.50	365.54	366.63	382,727	-2.54(-0.69%)
Jan 21, 2020	368.91	371.06	367.23	369.16	429,599	-1.44(-0.39%)
Jan 17, 2020	367.46	371.21	366.96	370.61	526,049	+3.94(+1.08%)
Jan 16, 2020	366.26	367.05	362.47	366.67	422,980	+2.12(+0.58%)
Jan 15, 2020	365.06	368.59	363.94	364.55	369,734	+0.91(+0.25%)
Jan 14, 2020	364.54	365.87	363.01	363.64	365,036	-1.46(-0.40%)
Jan 13, 2020	362.04	365.64	361.46	365.10	316,359	+3.65(+1.01%)
Jan 10, 2020	362.41	363.76	360.64	361.44	361,595	+0.23(+0.06%)
Jan 09, 2020	358.13	361.56	356.28	361.21	555,120	+5.11(+1.44%)
Jan 08, 2020	353.08	357.20	350.75	356.10	464,511	+3.85(+1.09%)
Jan 07, 2020	349.59	352.53	347.51	352.25	415,118	+1.78(+0.51%)
Jan 06, 2020	350.28	350.83	347.05	350.46	603,305	-3.33(-0.94%)
Jan 03, 2020	350.29	354.12	349.34	353.80	491,704	-2.09(-0.59%)
Jan 02, 2020	344.93	355.88	344.93	355.88	774,123	+10.66(+3.09%)
Dec 31, 2019	346.54	347.20	343.51	345.22	421,108	-1.32(-0.38%)
Dec 30, 2019	348.21	348.71	344.64	346.54	206,139	-1.68(-0.48%)
Dec 27, 2019	345.38	348.66	344.02	348.21	298,080	+3.39(+0.98%)
Dec 26, 2019	345.38	345.54	341.99	344.82	321,770	+0.56(+0.16%)
Dec 24, 2019	345.97	346.19	343.65	344.26	152,990	-1.11(-0.32%)
Dec 23, 2019	345.11	346.60	342.87	345.37	315,298	+1.70(+0.50%)
Dec 20, 2019	345.02	345.40	340.83	343.66	808,561	+0.63(+0.18%)
Dec 19, 2019	340.07	344.54	339.64	343.03	461,172	+3.51(+1.03%)
Dec 18, 2019	343.12	344.20	337.71	339.52	513,366	-4.69(-1.36%)
Dec 17, 2019	344.32	347.91	343.85	344.21	385,000	+1.22(+0.36%)
Dec 16, 2019	342.56	345.17	341.64	342.99	379,554	+1.40(+0.41%)
Dec 13, 2019	338.47	343.73	338.30	341.59	451,789	+3.65(+1.08%)
Dec 12, 2019	338.40	341.27	336.23	337.93	400,402	+0.03(+0.01%)
Dec 11, 2019	335.54	338.64	334.48	337.90	376,375	+3.33(+1.00%)
Dec 10, 2019	335.67	340.97	334.10	334.57	393,396	-1.00(-0.30%)
Dec 09, 2019	336.32	340.53	334.51	335.57	630,450	-1.84(-0.55%)
Dec 06, 2019	340.70	342.92	336.94	337.42	695,691	-0.81(-0.24%)
Dec 05, 2019	339.11	339.54	336.23	338.22	761,792	+0.42(+0.12%)
Dec 04, 2019	341.53	345.88	337.69	337.81	687,783	-5.01(-1.46%)
Dec 03, 2019	340.48	343.60	337.94	342.81	734,041	-2.06(-0.60%)

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.