Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	449.75	450.81	445.44	447.75	5,700	-4.14(-0.92%)
Nov 27, 2019	450.54	451.94	448.35	451.89	2,100	+0.44(+0.10%)
Nov 26, 2019	450.00	453.00	448.20	451.45	1,910	+3.45(+0.77%)
Nov 25, 2019	442.20	448.00	440.10	448.00	3,562	+9.50(+2.17%)
Nov 22, 2019	440.00	441.50	437.04	438.50	400	+0.50(+0.11%)
Nov 21, 2019	437.88	439.50	436.54	438.00	553	+2.29(+0.53%)
Nov 20, 2019	442.65	443.30	435.71	435.71	373	-3.89(-0.88%)
Nov 19, 2019	442.23	442.23	438.03	439.60	860	-6.09(-1.37%)
Nov 18, 2019	445.11	445.86	443.00	445.68	2,265	-2.42(-0.54%)
Nov 15, 2019	447.28	449.40	446.17	448.10	900	+2.98(+0.67%)
Nov 14, 2019	443.55	445.12	441.35	445.12	376	+0.30(+0.07%)
Nov 13, 2019	445.00	445.00	441.00	444.82	232	-0.14(-0.03%)
Nov 12, 2019	446.05	446.40	443.69	444.96	986	-2.78(-0.62%)
Nov 11, 2019	444.05	447.78	443.00	447.74	1,083	+2.04(+0.46%)
Nov 08, 2019	444.89	446.00	443.50	445.70	700	-0.30(-0.07%)
Nov 07, 2019	446.90	448.00	445.63	446.00	786	+2.00(+0.45%)
Nov 06, 2019	442.00	444.00	440.04	444.00	848	+2.45(+0.55%)
Nov 05, 2019	441.35	443.65	441.35	441.55	326	+0.15(+0.03%)
Nov 04, 2019	443.44	444.22	441.40	441.40	999	+5.40(+1.24%)
Nov 01, 2019	432.61	436.00	432.61	436.00	100	+7.63(+1.78%)
Oct 31, 2019	429.22	429.56	426.24	428.37	264	-1.21(-0.28%)
Oct 30, 2019	426.40	430.52	425.00	429.58	379	+5.87(+1.39%)
Oct 29, 2019	423.80	424.93	421.60	423.71	482	-2.25(-0.53%)
Oct 28, 2019	425.90	428.19	423.51	425.96	1,986	+2.44(+0.58%)
Oct 25, 2019	424.11	425.90	423.49	423.52	200	+7.24(+1.74%)
Oct 24, 2019	416.61	424.50	416.28	416.28	282	-3.72(-0.89%)
Oct 23, 2019	414.35	420.00	414.35	420.00	574	+3.60(+0.86%)
Oct 22, 2019	417.90	419.80	416.40	416.40	410	-0.64(-0.15%)
Oct 21, 2019	418.00	420.38	417.00	417.04	1,106	+0.74(+0.18%)
Oct 18, 2019	418.95	419.70	415.90	416.30	100	-3.41(-0.81%)
Oct 17, 2019	422.19	422.19	415.19	419.71	344	-0.20(-0.05%)
Oct 16, 2019	416.95	419.95	416.95	419.91	607	-2.94(-0.70%)
Oct 15, 2019	422.00	423.14	419.50	422.85	191	+5.81(+1.39%)
Oct 14, 2019	415.85	420.00	415.70	417.04	455	+1.19(+0.29%)
Oct 11, 2019	416.55	418.35	415.85	415.85	200	+1.85(+0.45%)
Oct 10, 2019	410.29	414.00	410.29	414.00	3,794	+15.56(+3.91%)
Oct 09, 2019	387.35	409.01	387.35	398.44	440	+12.10(+3.13%)
Oct 08, 2019	386.75	386.75	383.11	386.34	1,205	-3.16(-0.81%)
Oct 07, 2019	386.75	389.50	386.75	389.50	57	+7.15(+1.87%)
Oct 04, 2019	383.90	383.90	381.50	382.35	400	+2.10(+0.55%)
Oct 03, 2019	383.10	383.91	379.04	380.25	3,262	+2.00(+0.53%)
Oct 02, 2019	382.55	382.55	376.50	378.25	744	-13.65(-3.48%)
Oct 01, 2019	394.40	394.40	391.76	391.90	28	-6.69(-1.68%)
Sep 30, 2019	391.70	398.59	391.70	398.59	92	+3.43(+0.87%)
Sep 27, 2019	392.66	395.20	392.00	395.16	200	+0.12(+0.03%)
Sep 26, 2019	396.00	397.06	392.34	395.04	615	-2.95(-0.74%)
Sep 25, 2019	399.20	399.20	394.20	397.99	435	-6.14(-1.52%)
Sep 24, 2019	407.85	407.85	404.13	404.13	39	+0.07(+0.02%)
Sep 23, 2019	401.00	404.06	400.75	404.06	283	-3.00(-0.74%)
Sep 20, 2019	403.45	407.06	403.15	407.06	600	+3.57(+0.88%)
Sep 19, 2019	404.00	406.20	403.49	403.49	1,523	-0.52(-0.13%)
Sep 18, 2019	403.35	404.15	401.00	404.01	184	-5.99(-1.46%)
Sep 17, 2019	403.65	410.06	403.65	410.00	275	+5.46(+1.35%)
Sep 16, 2019	406.48	407.50	404.00	404.54	673	-16.93(-4.02%)
Sep 13, 2019	422.00	425.00	421.47	421.47	1,100	+2.12(+0.51%)
Sep 12, 2019	417.85	420.81	417.39	419.35	706	+1.27(+0.30%)
Sep 11, 2019	414.15	418.08	411.90	418.08	612	+7.47(+1.82%)
Sep 10, 2019	410.24	413.48	408.10	410.61	542	-6.62(-1.59%)
Sep 09, 2019	418.43	419.80	417.23	417.23	1,326	-0.27(-0.06%)
Sep 06, 2019	418.79	419.90	417.50	417.50	300	+3.72(+0.90%)
Sep 05, 2019	413.95	416.51	413.59	413.78	275	+9.58(+2.37%)
Sep 04, 2019	404.05	406.96	403.53	404.20	440	+16.20(+4.18%)

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.