Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	165.34	165.53	162.82	163.44	37,643,496	-2.45(-1.48%)
Jan 30, 2020	167.11	167.11	163.98	165.89	53,696,248	+4.55(+2.82%)
Jan 29, 2020	161.15	162.02	159.08	161.34	36,154,048	+2.48(+1.56%)
Jan 28, 2020	157.25	159.15	156.57	158.86	25,853,618	+3.18(+2.04%)
Jan 27, 2020	154.72	156.87	153.81	155.69	33,376,934	-2.78(-1.75%)
Jan 24, 2020	160.83	160.85	157.89	158.46	25,952,876	-1.61(-1.01%)
Jan 23, 2020	159.56	160.15	158.68	160.07	20,459,308	+0.98(+0.62%)
Jan 22, 2020	160.73	160.81	159.07	159.09	25,110,942	-0.77(-0.48%)
Jan 21, 2020	160.03	161.48	159.79	159.86	30,727,060	-0.58(-0.36%)
Jan 17, 2020	160.75	160.79	158.83	160.44	35,798,952	+0.14(+0.09%)
Jan 16, 2020	157.80	159.61	157.49	160.29	24,813,000	+3.62(+2.31%)
Jan 15, 2020	156.14	157.40	156.09	156.67	22,280,156	+1.01(+0.65%)
Jan 14, 2020	156.88	157.08	155.27	155.67	24,452,508	-1.10(-0.70%)
Jan 13, 2020	155.31	156.80	154.83	156.77	22,524,656	+1.86(+1.20%)
Jan 10, 2020	156.33	156.71	154.75	154.91	21,594,918	-0.72(-0.46%)
Jan 09, 2020	155.39	155.74	154.61	155.63	22,273,602	+1.92(+1.25%)
Jan 08, 2020	152.59	154.39	151.65	153.71	28,899,288	+2.41(+1.59%)
Jan 07, 2020	152.97	153.30	151.05	151.30	22,538,302	-1.39(-0.91%)
Jan 06, 2020	150.82	152.76	150.27	152.69	21,677,660	+0.39(+0.26%)
Jan 03, 2020	152.01	153.57	151.76	152.30	21,998,716	-1.92(-1.25%)
Jan 02, 2020	152.45	154.32	152.02	154.22	23,561,592	+2.80(+1.85%)
Dec 31, 2019	150.52	151.48	150.21	151.41	19,157,120	+0.11(+0.07%)
Dec 30, 2019	152.65	152.68	150.48	151.31	17,027,458	-1.32(-0.86%)
Dec 27, 2019	153.09	153.19	151.91	152.62	19,178,992	+0.28(+0.18%)
Dec 26, 2019	151.28	152.40	151.12	152.34	15,123,656	+1.24(+0.82%)
Dec 24, 2019	151.20	151.42	150.85	151.10	9,362,391	-0.03(-0.02%)
Dec 23, 2019	151.82	151.82	151.00	151.13	18,454,178	+0.00(+0.00%)
Dec 20, 2019	151.08	152.17	150.06	151.13	55,825,436	+1.63(+1.09%)
Dec 19, 2019	147.86	149.56	147.62	149.50	25,995,396	+1.29(+0.87%)
Dec 18, 2019	148.15	149.28	148.03	148.22	25,131,204	-0.31(-0.21%)
Dec 17, 2019	149.25	149.50	148.29	148.52	26,482,446	-0.81(-0.54%)
Dec 16, 2019	148.93	149.68	148.65	149.33	25,146,996	+0.96(+0.65%)
Dec 13, 2019	146.90	148.71	146.74	148.37	24,840,420	+1.24(+0.84%)
Dec 12, 2019	145.60	147.32	145.00	147.13	25,636,180	+1.48(+1.01%)
Dec 11, 2019	145.50	145.81	144.34	145.65	19,639,718	+0.55(+0.38%)
Dec 10, 2019	145.26	145.83	144.75	145.10	17,160,340	-0.22(-0.15%)
Dec 09, 2019	145.05	146.14	144.89	145.32	17,380,356	-0.38(-0.26%)
Dec 06, 2019	144.97	145.81	144.28	145.70	17,091,876	+1.75(+1.21%)
Dec 05, 2019	144.07	144.33	143.52	143.95	18,611,388	+0.08(+0.05%)
Dec 04, 2019	144.15	144.19	143.25	143.88	18,304,826	+0.52(+0.36%)
Dec 03, 2019	141.61	143.47	140.80	143.36	26,230,654	-0.23(-0.16%)
Dec 02, 2019	145.76	145.78	142.41	143.59	28,559,756	-1.76(-1.21%)
Nov 29, 2019	146.04	146.23	145.25	145.34	12,474,682	-0.90(-0.62%)
Nov 27, 2019	146.26	146.42	145.48	146.25	15,832,461	+0.25(+0.17%)
Nov 26, 2019	145.32	146.34	145.29	146.00	25,642,576	+0.80(+0.55%)
Nov 25, 2019	144.02	145.31	143.94	145.20	23,352,052	+1.57(+1.10%)
Nov 22, 2019	144.09	144.31	142.89	143.63	16,499,455	+0.11(+0.07%)
Nov 21, 2019	143.44	143.83	142.58	143.52	19,340,070	-0.13(-0.09%)
Nov 20, 2019	144.32	144.83	142.54	143.65	26,765,014	-0.25(-0.17%)
Nov 19, 2019	144.37	144.80	143.72	143.90	25,014,530	+0.05(+0.03%)
Nov 18, 2019	143.60	144.06	142.56	143.86	22,504,998	+0.35(+0.25%)
Nov 15, 2019	142.51	143.52	141.88	143.50	24,568,370	+1.83(+1.29%)
Nov 14, 2019	140.68	142.01	140.66	141.68	20,619,134	+0.72(+0.51%)
Nov 13, 2019	140.41	141.10	139.97	140.96	18,220,316	+0.23(+0.16%)
Nov 12, 2019	139.97	141.21	139.76	140.73	19,481,862	+0.92(+0.66%)
Nov 11, 2019	139.07	140.10	138.49	139.81	15,009,912	+0.14(+0.10%)
Nov 08, 2019	137.77	139.69	137.56	139.66	17,507,974	+1.63(+1.18%)
Nov 07, 2019	137.64	138.63	137.57	138.04	18,571,756	+0.19(+0.14%)
Nov 06, 2019	138.14	138.29	137.02	137.85	17,319,254	-0.38(-0.28%)
Nov 05, 2019	138.72	138.77	137.69	138.23	19,049,098	-0.09(-0.06%)
Nov 04, 2019	138.58	138.75	137.94	138.32	17,653,710	+0.79(+0.58%)
Nov 01, 2019	138.04	138.19	136.80	137.52	34,621,432	+0.33(+0.24%)
Oct 31, 2019	138.65	138.68	136.82	137.19	25,706,982	-1.19(-0.86%)
Oct 30, 2019	137.33	138.75	136.63	138.37	19,318,130	+1.70(+1.25%)
Oct 29, 2019	137.87	138.27	136.50	136.67	21,509,062	-1.30(-0.94%)
Oct 28, 2019	138.17	139.39	137.32	137.97	36,858,096	+3.31(+2.46%)
Oct 25, 2019	133.33	135.05	133.20	134.66	27,129,736	+0.76(+0.56%)
Oct 24, 2019	132.81	134.36	132.69	133.91	38,943,360	+2.58(+1.97%)
Oct 23, 2019	130.98	131.52	129.76	131.32	32,708,854	+0.83(+0.64%)
Oct 22, 2019	132.98	133.97	130.38	130.49	29,177,942	-2.10(-1.59%)
Oct 21, 2019	132.48	132.53	131.10	132.59	21,634,354	+1.11(+0.84%)
Oct 18, 2019	133.73	133.96	130.67	131.48	33,739,496	-2.18(-1.63%)
Oct 17, 2019	134.87	135.32	133.02	133.67	23,094,110	-0.69(-0.51%)
Oct 16, 2019	134.72	134.91	133.51	134.35	21,775,100	-1.11(-0.82%)
Oct 15, 2019	134.02	135.68	133.78	135.46	20,810,164	+1.93(+1.45%)
Oct 14, 2019	133.67	134.24	133.50	133.53	14,192,613	-0.12(-0.09%)
Oct 11, 2019	134.08	134.95	133.48	133.66	26,702,614	+0.56(+0.42%)
Oct 10, 2019	132.52	133.65	132.29	133.10	19,215,436	+0.82(+0.62%)
Oct 09, 2019	131.53	132.72	131.06	132.28	21,062,722	+2.46(+1.89%)
Oct 08, 2019	131.17	131.82	129.77	129.82	27,982,252	-1.39(-1.06%)
Oct 07, 2019	131.23	132.22	131.11	131.21	17,343,284	-0.96(-0.72%)
Oct 04, 2019	130.85	132.29	130.54	132.16	24,913,976	+1.76(+1.35%)
Oct 03, 2019	129.13	130.85	127.47	130.40	27,556,300	+1.56(+1.21%)
Oct 02, 2019	130.37	130.49	127.82	128.84	33,428,710	-2.32(-1.77%)
Oct 01, 2019	133.64	134.20	131.09	131.16	23,598,358	-1.88(-1.41%)
Sep 30, 2019	132.07	133.21	131.84	133.03	19,257,602	+1.24(+0.94%)
Sep 27, 2019	134.11	134.31	130.75	131.79	23,512,950	-1.73(-1.30%)
Sep 26, 2019	133.43	134.13	132.47	133.52	18,608,216	+0.25(+0.19%)
Sep 25, 2019	131.57	133.92	130.16	133.27	23,548,026	+1.85(+1.41%)
Sep 24, 2019	134.31	134.62	130.98	131.43	31,358,378	-1.71(-1.29%)
Sep 23, 2019	133.22	133.61	132.47	133.14	18,173,416	-0.29(-0.22%)
Sep 20, 2019	134.93	135.54	132.29	133.43	41,845,384	-1.56(-1.16%)
Sep 19, 2019	134.25	136.23	134.03	134.99	37,709,692	+2.44(+1.84%)
Sep 18, 2019	131.44	132.69	130.64	132.55	25,548,138	+1.08(+0.82%)
Sep 17, 2019	131.05	131.59	130.55	131.47	18,782,388	+1.04(+0.80%)
Sep 16, 2019	129.97	130.80	129.81	130.42	17,475,944	-0.98(-0.74%)
Sep 13, 2019	131.84	132.11	130.68	131.40	24,415,998	-0.19(-0.15%)
Sep 12, 2019	131.91	132.45	130.97	131.59	28,222,532	+1.34(+1.03%)
Sep 11, 2019	130.05	130.39	129.26	130.25	25,795,766	+0.19(+0.15%)
Sep 10, 2019	130.90	130.99	128.71	130.06	30,203,340	-1.53(-1.16%)
Sep 09, 2019	133.57	133.72	130.57	131.59	26,931,218	-1.51(-1.14%)
Sep 06, 2019	133.99	134.13	132.24	133.10	21,763,086	-0.91(-0.68%)
Sep 05, 2019	133.11	134.33	132.78	134.01	27,285,362	+2.54(+1.93%)
Sep 04, 2019	131.38	131.75	130.59	131.47	18,824,694	+1.30(+1.00%)
Sep 03, 2019	130.72	131.28	129.85	130.17	19,725,040	-1.74(-1.32%)
Aug 30, 2019	133.15	133.18	130.39	131.91	25,025,380	-0.25(-0.19%)
Aug 29, 2019	131.33	132.47	131.00	132.16	21,080,154	+2.45(+1.89%)
Aug 28, 2019	129.06	129.91	127.79	129.71	18,187,600	-0.17(-0.13%)
Aug 27, 2019	130.51	130.82	128.85	129.89	24,153,340	+0.28(+0.21%)
Aug 26, 2019	129.17	129.71	128.12	129.61	21,235,522	+1.97(+1.54%)
Aug 23, 2019	131.27	132.38	127.07	127.64	40,251,232	-4.20(-3.19%)
Aug 22, 2019	132.68	133.20	130.41	131.84	19,545,060	-0.97(-0.73%)
Aug 21, 2019	132.57	133.47	132.05	132.80	15,653,223	+1.46(+1.11%)
Aug 20, 2019	132.25	132.73	131.32	131.34	22,134,386	-1.10(-0.83%)
Aug 19, 2019	131.91	132.57	130.98	132.44	25,460,080	+2.18(+1.68%)
Aug 16, 2019	129.06	130.57	128.91	130.26	26,154,056	+2.34(+1.83%)
Aug 15, 2019	128.59	128.78	126.55	127.92	29,386,508	-0.29(-0.22%)
Aug 14, 2019	130.48	131.01	127.91	128.20	33,975,852	-3.98(-3.01%)
Aug 13, 2019	129.75	132.37	128.75	132.18	26,724,512	+2.68(+2.07%)
Aug 12, 2019	130.72	131.48	128.98	129.50	21,473,538	-1.83(-1.39%)
Aug 09, 2019	132.19	132.93	130.14	131.33	24,606,038	-1.12(-0.85%)
Aug 08, 2019	130.28	132.55	129.64	132.46	28,822,238	+3.44(+2.67%)
Aug 07, 2019	127.59	129.37	125.73	129.02	35,022,180	+0.56(+0.44%)
Aug 06, 2019	127.61	129.40	127.04	128.45	34,275,220	+2.37(+1.88%)
Aug 05, 2019	127.13	127.73	124.72	126.09	44,793,328	-4.47(-3.43%)
Aug 02, 2019	131.70	131.91	129.00	130.56	32,286,572	-1.11(-0.84%)
Aug 01, 2019	130.66	134.41	130.59	131.67	42,517,740	+1.71(+1.31%)
Jul 31, 2019	133.83	133.99	128.82	129.96	40,450,052	-3.89(-2.91%)
Jul 30, 2019	133.65	134.68	133.33	133.85	17,646,456	-0.65(-0.48%)
Jul 29, 2019	134.95	134.96	132.92	134.50	17,408,844	-0.30(-0.22%)
Jul 26, 2019	133.87	135.12	133.80	134.80	19,961,900	+1.10(+0.82%)
Jul 25, 2019	133.93	134.10	132.87	133.70	19,230,982	-0.50(-0.38%)
Jul 24, 2019	132.47	134.22	132.42	134.20	21,740,228	+1.36(+1.03%)
Jul 23, 2019	133.29	133.51	131.64	132.84	18,891,664	+0.82(+0.62%)
Jul 22, 2019	131.05	132.75	130.97	132.02	26,296,202	+1.73(+1.32%)
Jul 19, 2019	133.73	134.16	130.13	130.29	51,370,940	+0.19(+0.15%)
Jul 18, 2019	129.27	130.29	128.43	130.10	32,175,632	+0.14(+0.11%)
Jul 17, 2019	131.32	131.54	129.91	129.96	21,178,942	-0.77(-0.59%)
Jul 16, 2019	132.53	132.61	130.20	130.73	23,823,686	-1.73(-1.31%)
Jul 15, 2019	132.98	133.08	132.05	132.47	17,457,712	+0.00(+0.00%)
Jul 12, 2019	132.42	132.69	131.62	132.47	19,856,206	+0.48(+0.36%)
Jul 11, 2019	131.80	132.77	131.49	131.99	23,403,702	+0.52(+0.40%)
Jul 10, 2019	130.78	132.16	130.68	131.47	25,374,216	+1.35(+1.04%)
Jul 09, 2019	129.70	130.63	129.51	130.11	20,919,652	-0.50(-0.39%)
Jul 08, 2019	130.08	130.75	129.10	130.62	17,586,656	-0.10(-0.07%)
Jul 05, 2019	129.65	130.97	129.44	130.71	19,021,874	-0.38(-0.29%)
Jul 03, 2019	130.47	131.36	129.98	131.09	14,290,915	+0.84(+0.64%)
Jul 02, 2019	129.82	130.26	129.07	130.26	15,972,317	+0.91(+0.70%)
Jul 01, 2019	130.30	130.37	128.72	129.35	23,748,942	+1.59(+1.25%)
Jun 28, 2019	128.34	128.37	126.99	127.76	31,501,522	-0.18(-0.14%)
Jun 27, 2019	127.93	128.47	127.33	127.94	17,356,696	+0.21(+0.16%)
Jun 26, 2019	128.13	129.46	127.41	127.73	24,802,130	+0.48(+0.37%)
Jun 25, 2019	130.90	131.22	126.58	127.25	34,925,212	-4.17(-3.17%)
Jun 24, 2019	130.66	131.99	130.66	131.42	21,621,388	+0.79(+0.61%)
Jun 21, 2019	130.26	131.35	130.14	130.63	38,510,984	+0.02(+0.01%)
Jun 20, 2019	131.09	131.29	129.44	130.61	34,637,488	+1.20(+0.93%)
Jun 19, 2019	128.75	129.64	127.61	129.41	24,887,776	+0.51(+0.39%)
Jun 18, 2019	127.98	128.98	127.39	128.90	27,188,738	+2.20(+1.74%)
Jun 17, 2019	126.49	127.54	126.39	126.70	15,216,253	+0.38(+0.30%)
Jun 14, 2019	126.14	127.59	125.55	126.32	18,686,966	+0.12(+0.10%)
Jun 13, 2019	125.87	126.53	125.47	126.19	18,031,488	+0.79(+0.63%)
Jun 12, 2019	125.32	125.86	124.66	125.40	17,916,692	-0.58(-0.46%)
Jun 11, 2019	127.68	128.02	125.20	125.98	25,067,900	-0.48(-0.38%)
Jun 10, 2019	126.27	127.87	125.89	126.46	27,753,060	+1.14(+0.91%)
Jun 07, 2019	123.21	126.13	122.32	125.32	35,530,684	+3.41(+2.80%)
Jun 06, 2019	120.58	122.05	119.78	121.90	22,495,060	+1.90(+1.58%)
Jun 05, 2019	119.16	120.04	118.46	120.00	26,130,686	+2.55(+2.17%)
Jun 04, 2019	115.66	117.57	115.06	117.46	30,798,676	+2.75(+2.39%)
Jun 03, 2019	118.11	118.61	113.50	114.71	39,823,172	-3.24(-2.75%)
May 31, 2019	118.48	118.84	117.61	117.95	27,940,432	-1.95(-1.63%)
May 30, 2019	119.46	119.94	119.00	119.91	17,622,784	+0.75(+0.63%)
May 29, 2019	119.58	119.58	118.30	119.16	23,867,958	-1.16(-0.97%)
May 28, 2019	121.10	122.07	120.21	120.32	24,249,724	-0.08(-0.06%)
May 24, 2019	121.03	121.52	120.14	120.39	14,809,004	+0.06(+0.05%)
May 23, 2019	120.36	120.44	118.96	120.34	24,735,296	-1.42(-1.17%)
May 22, 2019	120.76	122.30	120.66	121.76	16,141,125	+0.73(+0.61%)
May 21, 2019	121.53	121.62	120.72	121.02	16,031,587	+0.39(+0.32%)
May 20, 2019	120.66	121.68	119.94	120.63	24,846,806	-1.51(-1.23%)
May 17, 2019	122.36	124.42	122.00	122.14	27,021,692	-0.82(-0.67%)
May 16, 2019	120.88	123.39	120.60	122.96	31,565,366	+2.77(+2.31%)
May 15, 2019	118.51	120.84	117.97	120.19	25,921,644	+1.67(+1.41%)
May 14, 2019	117.70	119.61	117.54	118.52	26,581,716	+1.31(+1.12%)
May 13, 2019	117.93	119.30	116.91	117.20	35,717,720	-3.59(-2.97%)
May 10, 2019	118.69	121.56	117.65	120.80	32,535,956	+1.55(+1.30%)
May 09, 2019	118.10	119.52	117.41	119.25	28,660,178	-0.01(-0.01%)
May 08, 2019	119.19	120.07	118.53	119.26	29,899,832	-0.01(-0.01%)
May 07, 2019	120.16	120.84	118.03	119.27	37,901,608	-2.50(-2.05%)
May 06, 2019	120.09	122.16	119.83	121.77	25,508,546	-0.71(-0.58%)
May 03, 2019	121.02	122.98	120.91	122.48	26,217,254	+2.56(+2.13%)
May 02, 2019	121.60	121.62	119.27	119.92	28,774,528	-1.59(-1.31%)
May 01, 2019	124.03	124.14	121.34	121.51	28,223,390	-2.58(-2.08%)
Apr 30, 2019	123.34	124.19	122.94	124.09	25,427,514	+0.79(+0.64%)
Apr 29, 2019	123.43	123.69	122.91	123.31	17,169,650	-0.11(-0.09%)
Apr 26, 2019	123.24	124.01	122.59	123.42	24,895,188	+0.70(+0.57%)
Apr 25, 2019	123.58	124.83	122.41	122.72	40,024,696	+3.93(+3.31%)
Apr 24, 2019	119.52	119.58	118.32	118.78	32,813,140	-0.41(-0.34%)
Apr 23, 2019	117.92	119.32	117.66	119.19	25,283,588	+1.60(+1.36%)
Apr 22, 2019	116.51	117.82	116.46	117.59	16,463,113	+0.37(+0.32%)
Apr 18, 2019	116.10	117.37	115.26	117.22	29,458,642	+1.52(+1.31%)
Apr 17, 2019	115.20	115.78	114.53	115.70	20,017,564	+0.95(+0.83%)
Apr 16, 2019	115.58	115.59	114.12	114.75	14,800,219	-0.27(-0.23%)
Apr 15, 2019	114.92	115.52	114.56	115.02	16,617,444	+0.09(+0.08%)
Apr 12, 2019	114.63	114.95	114.37	114.92	20,780,388	+0.59(+0.52%)
Apr 11, 2019	114.53	114.83	113.95	114.33	14,950,724	+0.13(+0.12%)
Apr 10, 2019	113.79	114.35	113.58	114.20	17,328,482	+0.86(+0.76%)
Apr 09, 2019	112.72	113.58	112.67	113.34	18,533,706	-0.62(-0.54%)
Apr 08, 2019	113.84	114.04	112.73	113.95	15,908,391	+0.04(+0.03%)
Apr 05, 2019	113.44	114.24	113.42	113.92	16,656,009	+0.50(+0.44%)
Apr 04, 2019	114.12	114.24	112.48	113.41	21,159,002	-0.58(-0.51%)
Apr 03, 2019	113.89	114.43	113.21	113.99	24,057,912	+0.74(+0.65%)
Apr 02, 2019	113.13	113.53	112.61	113.25	19,092,538	+0.16(+0.14%)
Apr 01, 2019	113.02	113.18	112.22	113.09	24,780,156	+1.03(+0.92%)
Mar 29, 2019	112.19	112.42	111.13	112.06	26,731,474	+0.96(+0.86%)
Mar 28, 2019	111.59	111.72	110.34	111.10	19,285,488	+0.15(+0.14%)
Mar 27, 2019	112.01	112.32	109.77	110.95	23,919,566	-1.08(-0.97%)
Mar 26, 2019	112.71	112.80	111.03	112.04	27,454,834	+0.24(+0.21%)
Mar 25, 2019	110.75	112.13	110.53	111.80	28,471,308	+0.58(+0.52%)
Mar 22, 2019	113.55	113.63	111.21	111.22	35,387,520	-3.01(-2.64%)
Mar 21, 2019	111.30	114.80	111.26	114.23	31,417,246	+2.57(+2.30%)
Mar 20, 2019	111.54	112.83	110.89	111.67	29,582,138	-0.12(-0.11%)
Mar 19, 2019	112.21	112.54	111.16	111.79	39,558,904	+0.08(+0.07%)
Mar 18, 2019	110.38	111.75	110.27	111.71	32,777,084	+1.58(+1.43%)
Mar 15, 2019	109.59	111.41	108.88	110.14	57,495,028	+1.25(+1.15%)
Mar 14, 2019	108.83	109.46	108.63	108.88	32,373,348	+0.08(+0.08%)
Mar 13, 2019	108.44	109.27	108.11	108.80	37,365,096	+0.84(+0.78%)
Mar 12, 2019	107.20	108.31	107.04	107.96	27,501,254	+0.75(+0.70%)
Mar 11, 2019	105.46	107.32	105.45	107.21	27,878,246	+2.20(+2.10%)
Mar 08, 2019	103.72	105.19	103.38	105.00	24,014,828	+0.11(+0.11%)
Mar 07, 2019	105.85	105.99	104.39	104.89	26,650,080	-1.29(-1.22%)
Mar 06, 2019	106.30	107.05	105.88	106.18	18,593,104	+0.05(+0.05%)
Mar 05, 2019	106.66	106.79	105.69	106.14	20,098,058	-0.53(-0.50%)
Mar 04, 2019	107.39	107.61	105.28	106.67	27,991,810	-0.26(-0.24%)
Mar 01, 2019	107.27	107.39	106.10	106.92	24,733,326	+0.48(+0.45%)
Feb 28, 2019	106.46	107.26	106.16	106.45	30,604,794	-0.13(-0.12%)
Feb 27, 2019	106.13	106.76	105.36	106.58	22,601,786	-0.18(-0.17%)
Feb 26, 2019	105.72	107.60	105.63	106.76	22,654,388	+0.73(+0.69%)
Feb 25, 2019	106.19	106.59	105.72	106.03	24,988,606	+0.59(+0.56%)
Feb 22, 2019	104.57	105.66	104.35	105.44	29,218,898	+1.48(+1.43%)
Feb 21, 2019	101.57	104.03	101.55	103.96	30,578,818	+2.15(+2.11%)
Feb 20, 2019	102.49	102.56	101.00	101.81	22,737,676	-0.53(-0.52%)
Feb 19, 2019	101.98	102.81	101.97	102.34	19,054,612	-0.05(-0.05%)
Feb 15, 2019	102.10	102.47	101.58	102.39	28,121,450	+1.25(+1.23%)
Feb 14, 2019	100.58	101.51	99.97	101.14	23,002,240	+0.08(+0.08%)
Feb 13, 2019	101.71	101.97	100.96	101.06	19,423,858	-0.08(-0.08%)
Feb 12, 2019	100.42	101.37	99.80	101.13	26,445,806	+1.55(+1.56%)
Feb 11, 2019	100.48	100.84	99.31	99.58	19,965,904	-0.40(-0.40%)
Feb 08, 2019	98.77	100.08	98.64	99.98	22,682,714	+0.38(+0.38%)
Feb 07, 2019	99.51	99.90	98.67	99.60	31,440,676	-0.72(-0.72%)
Feb 06, 2019	101.24	101.24	99.85	100.32	21,771,090	-1.13(-1.11%)
Feb 05, 2019	100.35	101.49	100.25	101.44	28,860,998	+1.40(+1.40%)
Feb 04, 2019	97.33	100.10	97.23	100.05	32,999,604	+2.80(+2.88%)

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.