Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	175.02	175.30	174.59	174.80	91,100	-0.46(-0.26%)
Nov 27, 2019	174.69	175.56	174.51	175.26	419,871	+0.90(+0.52%)
Nov 26, 2019	174.54	174.77	173.84	174.36	841,680	-0.10(-0.06%)
Nov 25, 2019	172.89	174.52	172.89	174.47	478,946	+2.33(+1.36%)
Nov 22, 2019	171.76	172.27	171.31	172.13	256,018	+0.73(+0.43%)
Nov 21, 2019	171.20	171.50	170.03	171.40	201,415	+0.28(+0.16%)
Nov 20, 2019	170.84	171.62	169.98	171.12	221,941	+0.03(+0.02%)
Nov 19, 2019	170.22	171.39	170.03	171.09	491,550	+1.49(+0.88%)
Nov 18, 2019	170.05	170.92	169.50	169.60	203,815	-0.53(-0.31%)
Nov 15, 2019	167.29	170.28	167.26	170.13	240,017	+3.44(+2.06%)
Nov 14, 2019	166.60	166.86	165.74	166.69	125,507	+0.05(+0.03%)
Nov 13, 2019	166.00	167.13	165.69	166.65	140,783	+0.16(+0.10%)
Nov 12, 2019	165.77	167.14	165.77	166.49	101,956	+0.85(+0.51%)
Nov 11, 2019	165.61	165.97	164.99	165.63	89,393	-0.56(-0.34%)
Nov 08, 2019	164.75	166.21	164.57	166.20	140,063	+1.34(+0.81%)
Nov 07, 2019	165.14	165.40	164.36	164.86	104,218	+0.62(+0.38%)
Nov 06, 2019	163.96	164.63	163.68	164.24	262,765	+0.52(+0.32%)
Nov 05, 2019	165.21	165.29	163.72	163.72	142,799	-1.40(-0.85%)
Nov 04, 2019	166.24	166.63	165.05	165.12	197,640	-0.41(-0.25%)
Nov 01, 2019	165.68	166.63	165.26	165.53	493,263	+0.82(+0.50%)
Oct 31, 2019	164.85	165.00	163.77	164.71	268,038	-0.40(-0.24%)
Oct 30, 2019	164.50	165.15	163.70	165.11	489,380	+0.80(+0.49%)
Oct 29, 2019	162.64	164.71	162.34	164.31	285,121	+1.97(+1.21%)
Oct 28, 2019	161.04	162.68	161.04	162.34	522,225	+1.71(+1.06%)
Oct 25, 2019	159.90	161.03	159.57	160.64	83,206	+0.53(+0.33%)
Oct 24, 2019	161.29	161.29	159.72	160.10	129,997	-0.86(-0.54%)
Oct 23, 2019	160.24	161.55	160.20	160.97	115,000	+0.86(+0.54%)
Oct 22, 2019	161.01	162.06	160.09	160.10	156,091	+0.15(+0.09%)
Oct 21, 2019	160.65	160.69	159.73	159.95	195,950	-0.01(-0.01%)
Oct 18, 2019	160.09	160.63	159.12	159.96	114,781	-0.67(-0.41%)
Oct 17, 2019	159.83	161.07	159.64	160.63	124,931	+1.22(+0.76%)
Oct 16, 2019	159.35	160.12	159.18	159.41	84,394	-0.06(-0.04%)
Oct 15, 2019	158.20	159.93	158.20	159.47	183,961	+2.86(+1.83%)
Oct 14, 2019	156.61	157.38	156.41	156.61	86,167	-0.14(-0.09%)
Oct 11, 2019	156.88	158.46	156.67	156.75	251,431	+1.49(+0.96%)
Oct 10, 2019	154.14	155.80	154.09	155.26	156,461	+0.72(+0.47%)
Oct 09, 2019	154.94	154.94	153.98	154.53	172,742	+1.01(+0.66%)
Oct 08, 2019	155.28	155.33	153.50	153.52	205,557	-2.91(-1.86%)
Oct 07, 2019	156.63	157.61	156.29	156.43	150,658	-0.64(-0.41%)
Oct 04, 2019	155.28	157.17	155.28	157.07	165,025	+2.15(+1.39%)
Oct 03, 2019	153.13	154.92	151.95	154.92	485,916	+1.62(+1.06%)
Oct 02, 2019	154.79	154.98	152.55	153.30	279,789	-2.03(-1.31%)
Oct 01, 2019	157.71	158.05	155.09	155.33	205,411	-1.86(-1.18%)
Sep 30, 2019	156.06	158.12	155.96	157.19	124,769	+1.34(+0.86%)
Sep 27, 2019	157.23	157.53	155.31	155.85	139,210	-0.89(-0.57%)
Sep 26, 2019	158.42	158.42	155.75	156.74	170,684	-1.32(-0.83%)
Sep 25, 2019	158.71	158.81	157.80	158.06	123,901	-0.77(-0.48%)
Sep 24, 2019	160.95	161.24	158.17	158.82	149,770	-1.64(-1.02%)
Sep 23, 2019	160.85	161.16	160.39	160.47	260,726	-0.91(-0.57%)
Sep 20, 2019	160.87	161.91	160.62	161.38	368,338	+1.03(+0.64%)
Sep 19, 2019	159.85	161.13	159.70	160.35	332,598	+0.49(+0.30%)
Sep 18, 2019	159.88	159.97	158.66	159.87	247,334	-0.01(-0.01%)
Sep 17, 2019	159.49	160.25	159.49	159.88	116,952	+0.20(+0.12%)
Sep 16, 2019	158.82	159.98	158.66	159.68	126,541	-0.10(-0.06%)
Sep 13, 2019	160.26	161.01	159.48	159.78	119,817	-0.01(-0.01%)
Sep 12, 2019	160.71	161.29	159.79	159.79	163,910	-0.26(-0.16%)
Sep 11, 2019	158.32	160.06	158.16	160.06	109,498	+1.90(+1.20%)
Sep 10, 2019	156.75	158.16	155.12	158.16	228,939	+0.56(+0.36%)
Sep 09, 2019	159.34	159.34	157.05	157.60	184,267	-1.58(-0.99%)
Sep 06, 2019	159.17	159.72	159.02	159.18	105,790	+0.35(+0.22%)
Sep 05, 2019	158.59	159.24	157.79	158.82	141,633	+1.49(+0.95%)
Sep 04, 2019	158.15	158.29	156.64	157.33	141,100	+0.08(+0.05%)

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.