Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	179.73	180.53	179.26	180.43	140,168	+0.51(+0.28%)
Dec 30, 2019	181.19	181.50	179.71	179.92	202,116	-1.32(-0.73%)
Dec 27, 2019	181.78	181.78	180.77	181.24	86,715	+0.01(+0.00%)
Dec 26, 2019	181.87	181.94	180.88	181.23	137,328	-0.45(-0.25%)
Dec 24, 2019	181.74	181.74	181.02	181.68	65,142	+0.14(+0.08%)
Dec 23, 2019	181.27	181.88	180.80	181.54	208,273	+0.88(+0.49%)
Dec 20, 2019	180.18	181.10	180.12	180.66	231,135	+1.19(+0.67%)
Dec 19, 2019	179.50	179.66	178.94	179.46	211,028	+0.63(+0.35%)
Dec 18, 2019	178.87	179.19	178.36	178.83	184,520	+0.28(+0.16%)
Dec 17, 2019	179.28	179.47	178.29	178.55	140,720	-0.22(-0.12%)
Dec 16, 2019	177.86	179.42	177.86	178.76	176,330	+1.94(+1.10%)
Dec 13, 2019	176.94	177.86	176.10	176.82	117,662	+0.08(+0.05%)
Dec 12, 2019	175.42	177.47	175.31	176.73	134,616	+1.42(+0.81%)
Dec 11, 2019	175.48	175.94	175.02	175.32	238,664	+0.08(+0.04%)
Dec 10, 2019	174.82	175.51	174.22	175.24	195,877	+0.27(+0.16%)
Dec 09, 2019	176.29	176.70	174.93	174.97	451,947	-1.20(-0.68%)
Dec 06, 2019	175.87	176.71	175.32	176.17	124,169	+1.21(+0.69%)
Dec 05, 2019	175.28	175.46	173.63	174.96	152,435	-0.23(-0.13%)
Dec 04, 2019	174.36	175.44	174.20	175.20	101,574	+1.56(+0.90%)
Dec 03, 2019	172.40	173.78	172.10	173.64	315,225	-0.11(-0.07%)
Dec 02, 2019	175.08	175.08	173.22	173.75	181,020	-1.05(-0.60%)
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%)

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.