Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	147.42	152.16	147.17	149.32	416,257	+2.83(+1.93%)
Mar 30, 2021	143.38	146.49	141.32	146.49	245,062	+3.32(+2.32%)
Mar 29, 2021	145.40	148.00	141.94	143.17	287,517	-2.23(-1.53%)
Mar 26, 2021	147.63	149.49	141.02	145.40	432,934	-1.06(-0.72%)
Mar 25, 2021	141.21	147.22	140.03	146.46	395,465	+4.29(+3.02%)
Mar 24, 2021	143.66	147.54	140.65	142.17	433,301	+0.42(+0.30%)
Mar 23, 2021	144.43	148.41	141.07	141.75	375,500	-2.69(-1.86%)
Mar 22, 2021	146.41	147.91	142.71	144.44	390,234	-2.17(-1.48%)
Mar 19, 2021	145.33	149.06	142.34	146.61	1,449,922	-0.42(-0.29%)
Mar 18, 2021	155.82	159.06	146.20	147.03	837,837	-12.75(-7.98%)
Mar 17, 2021	155.21	161.22	153.43	159.78	428,713	+1.74(+1.10%)
Mar 16, 2021	162.68	164.50	155.07	158.04	485,794	-1.88(-1.18%)
Mar 15, 2021	156.33	161.62	154.69	159.92	525,063	+4.89(+3.16%)
Mar 12, 2021	148.50	155.19	145.57	155.03	423,208	+6.38(+4.29%)
Mar 11, 2021	144.91	150.14	144.82	148.66	526,450	+7.16(+5.06%)
Mar 10, 2021	144.19	147.65	140.09	141.49	855,726	-0.58(-0.41%)
Mar 09, 2021	143.51	145.74	141.06	142.07	760,146	+5.81(+4.27%)
Mar 08, 2021	143.12	150.70	135.92	136.25	776,948	-6.65(-4.66%)
Mar 05, 2021	150.06	150.30	132.35	142.91	1,118,869	-6.92(-4.62%)
Mar 04, 2021	151.30	153.76	144.95	149.83	799,452	-4.62(-2.99%)
Mar 03, 2021	157.14	158.36	151.34	154.45	446,432	-2.69(-1.71%)
Mar 02, 2021	162.04	163.04	156.59	157.14	376,029	-4.16(-2.58%)
Mar 01, 2021	164.23	168.12	160.39	161.30	661,691	+0.91(+0.56%)
Feb 26, 2021	152.90	162.86	151.35	160.39	937,112	+5.23(+3.37%)
Feb 25, 2021	168.77	171.96	143.94	155.16	3,325,997	-25.93(-14.32%)
Feb 24, 2021	172.81	182.67	171.29	181.09	533,901	+9.59(+5.59%)
Feb 23, 2021	171.53	173.11	156.33	171.50	666,497	-2.52(-1.45%)
Feb 22, 2021	174.72	180.66	172.98	174.02	300,734	-2.47(-1.40%)
Feb 19, 2021	171.91	177.65	170.93	176.49	273,304	+4.39(+2.55%)
Feb 18, 2021	174.32	178.41	171.96	172.10	271,997	-4.27(-2.42%)
Feb 17, 2021	178.88	179.76	173.15	176.37	387,391	-4.41(-2.44%)
Feb 16, 2021	176.45	181.80	176.25	180.78	315,172	+4.43(+2.51%)
Feb 12, 2021	172.57	178.38	170.01	176.35	364,608	+3.85(+2.23%)
Feb 11, 2021	175.90	177.01	167.71	172.50	392,451	-0.33(-0.19%)
Feb 10, 2021	175.85	179.42	171.17	172.83	412,121	-1.54(-0.88%)
Feb 09, 2021	175.37	176.47	172.32	174.37	459,149	-2.62(-1.48%)
Feb 08, 2021	178.58	178.89	171.91	176.99	447,007	+3.04(+1.75%)
Feb 05, 2021	171.57	174.69	169.53	173.95	226,740	+2.55(+1.49%)
Feb 04, 2021	171.93	173.33	168.16	171.40	367,297	-0.36(-0.21%)
Feb 03, 2021	170.29	172.56	166.38	171.76	470,635	+3.75(+2.23%)
Feb 02, 2021	161.81	170.74	160.55	168.01	571,687	+7.96(+4.97%)
Feb 01, 2021	155.41	160.65	154.36	160.05	227,788	+6.14(+3.99%)
Jan 29, 2021	156.44	159.14	151.81	153.91	452,751	-3.85(-2.44%)
Jan 28, 2021	158.53	163.55	157.35	157.76	437,619	+3.13(+2.03%)
Jan 27, 2021	158.67	162.49	153.82	154.63	595,057	-10.77(-6.51%)
Jan 26, 2021	160.94	166.03	160.59	165.40	423,087	+5.88(+3.69%)
Jan 25, 2021	160.80	169.81	157.26	159.52	631,499	-0.36(-0.23%)
Jan 22, 2021	159.53	161.22	156.11	159.88	362,662	-1.87(-1.15%)
Jan 21, 2021	160.75	163.07	154.74	161.75	665,584	+0.85(+0.53%)
Jan 20, 2021	156.28	164.09	156.12	160.90	601,293	+5.25(+3.37%)
Jan 19, 2021	157.80	158.65	148.60	155.66	590,237	-0.05(-0.03%)
Jan 15, 2021	156.28	157.01	149.37	155.70	626,484	-0.39(-0.25%)
Jan 14, 2021	154.26	157.51	154.12	156.09	423,017	+2.18(+1.42%)
Jan 13, 2021	152.53	159.35	151.72	153.91	498,669	+1.38(+0.91%)
Jan 12, 2021	156.49	161.72	148.47	152.53	866,675	-3.27(-2.10%)
Jan 11, 2021	145.54	157.32	144.34	155.79	976,340	+9.02(+6.15%)
Jan 08, 2021	143.89	146.88	141.89	146.77	752,072	+3.41(+2.38%)
Jan 07, 2021	150.47	150.92	140.33	143.37	1,027,960	-3.86(-2.62%)
Jan 06, 2021	153.19	153.80	145.67	147.22	993,629	-0.86(-0.58%)
Jan 05, 2021	146.41	149.15	145.17	148.08	418,821	+2.08(+1.42%)

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.