Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	180.94	181.74	180.47	181.64	139,234	+0.51(+0.28%)
Dec 30, 2019	182.41	182.72	180.92	181.13	200,769	-1.33(-0.73%)
Dec 27, 2019	183.00	183.00	181.98	182.45	86,137	+0.01(+0.00%)
Dec 26, 2019	183.09	183.16	182.09	182.44	136,412	-0.45(-0.25%)
Dec 24, 2019	182.96	182.96	182.24	182.90	64,708	+0.14(+0.08%)
Dec 23, 2019	182.48	183.10	182.01	182.76	206,885	+0.89(+0.49%)
Dec 20, 2019	181.38	182.31	181.33	181.87	229,594	+1.20(+0.67%)
Dec 19, 2019	180.70	180.86	180.14	180.66	209,621	+0.63(+0.35%)
Dec 18, 2019	180.07	180.39	179.56	180.03	183,290	+0.28(+0.16%)
Dec 17, 2019	180.48	180.67	179.49	179.75	139,782	-0.22(-0.12%)
Dec 16, 2019	179.05	180.63	179.05	179.96	175,154	+1.96(+1.10%)
Dec 13, 2019	178.13	179.05	177.28	178.00	116,877	+0.09(+0.05%)
Dec 12, 2019	176.60	178.66	176.49	177.92	133,719	+1.42(+0.81%)
Dec 11, 2019	176.66	177.12	176.19	176.50	237,073	+0.08(+0.04%)
Dec 10, 2019	176.00	176.68	175.39	176.42	194,572	+0.27(+0.15%)
Dec 09, 2019	177.48	177.88	176.10	176.15	448,934	-1.21(-0.68%)
Dec 06, 2019	177.05	177.89	176.50	177.35	123,341	+1.22(+0.69%)
Dec 05, 2019	176.46	176.64	174.80	176.14	151,419	-0.24(-0.13%)
Dec 04, 2019	175.53	176.62	175.37	176.37	100,897	+1.57(+0.90%)
Dec 03, 2019	173.56	174.95	173.25	174.81	313,124	-0.11(-0.07%)
Dec 02, 2019	176.26	176.26	174.38	174.92	179,813	-1.06(-0.60%)
Nov 29, 2019	176.19	176.48	175.76	175.98	90,492	-0.46(-0.26%)
Nov 27, 2019	175.86	176.74	175.68	176.44	417,072	+0.91(+0.52%)
Nov 26, 2019	175.71	175.95	175.01	175.53	836,070	-0.10(-0.06%)
Nov 25, 2019	174.05	175.69	174.05	175.64	475,753	+2.35(+1.36%)
Nov 22, 2019	172.91	173.43	172.46	173.29	254,312	+0.74(+0.43%)
Nov 21, 2019	172.35	172.65	171.17	172.55	200,072	+0.28(+0.16%)
Nov 20, 2019	171.98	172.78	171.12	172.27	220,462	+0.03(+0.02%)
Nov 19, 2019	171.36	172.54	171.17	172.24	488,273	+1.50(+0.88%)
Nov 18, 2019	171.19	172.07	170.63	170.74	202,457	-0.54(-0.31%)
Nov 15, 2019	168.42	171.42	168.38	171.28	238,417	+3.46(+2.06%)
Nov 14, 2019	167.72	167.98	166.85	167.81	124,671	+0.05(+0.03%)
Nov 13, 2019	167.11	168.26	166.80	167.76	139,845	+0.16(+0.10%)
Nov 12, 2019	166.88	168.27	166.88	167.60	101,276	+0.86(+0.52%)
Nov 11, 2019	166.72	167.09	166.09	166.75	88,797	-0.57(-0.34%)
Nov 08, 2019	165.86	167.32	165.68	167.31	139,130	+1.35(+0.81%)
Nov 07, 2019	166.25	166.51	165.46	165.96	103,524	+0.62(+0.38%)
Nov 06, 2019	165.06	165.74	164.77	165.34	261,013	+0.52(+0.31%)
Nov 05, 2019	166.32	166.40	164.82	164.82	141,848	-1.41(-0.85%)
Nov 04, 2019	167.36	167.75	166.16	166.23	196,322	-0.41(-0.25%)
Nov 01, 2019	166.79	167.75	166.37	166.64	489,975	+0.83(+0.50%)
Oct 31, 2019	165.95	166.11	164.87	165.81	266,251	-0.41(-0.24%)
Oct 30, 2019	165.60	166.25	164.80	166.22	486,118	+0.80(+0.49%)
Oct 29, 2019	163.74	165.81	163.43	165.41	283,221	+1.98(+1.21%)
Oct 28, 2019	162.12	163.78	162.12	163.43	518,744	+1.72(+1.06%)
Oct 25, 2019	160.97	162.11	160.64	161.72	82,651	+0.54(+0.33%)
Oct 24, 2019	162.38	162.38	160.79	161.18	129,131	-0.87(-0.54%)
Oct 23, 2019	161.31	162.63	161.28	162.05	114,233	+0.87(+0.54%)
Oct 22, 2019	162.09	163.15	161.17	161.18	155,051	+0.15(+0.09%)
Oct 21, 2019	161.73	161.76	160.80	161.03	194,644	-0.01(-0.01%)
Oct 18, 2019	161.17	161.71	160.19	161.04	114,016	-0.67(-0.41%)
Oct 17, 2019	160.90	162.15	160.71	161.71	124,099	+1.23(+0.76%)
Oct 16, 2019	160.42	161.19	160.24	160.48	83,831	-0.06(-0.03%)
Oct 15, 2019	159.26	161.00	159.26	160.54	182,735	+2.88(+1.83%)
Oct 14, 2019	157.66	158.44	157.46	157.66	85,593	-0.14(-0.09%)
Oct 11, 2019	157.93	159.53	157.72	157.80	249,755	+1.50(+0.96%)
Oct 10, 2019	155.18	156.85	155.12	156.30	155,418	+0.73(+0.47%)
Oct 09, 2019	155.98	155.98	155.02	155.57	171,590	+1.02(+0.66%)
Oct 08, 2019	156.33	156.37	154.53	154.55	204,187	-2.93(-1.86%)
Oct 07, 2019	157.69	158.67	157.34	157.48	149,654	-0.64(-0.41%)
Oct 04, 2019	156.32	158.22	156.32	158.12	163,925	+2.16(+1.39%)
Oct 03, 2019	154.16	155.96	152.97	155.96	482,677	+1.63(+1.06%)
Oct 02, 2019	155.83	156.02	153.57	154.33	277,924	-2.05(-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.