Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	277.93	280.02	272.68	273.57	43,505	-4.77(-1.71%)
Dec 30, 2019	282.36	282.36	274.51	278.33	36,980	-4.48(-1.58%)
Dec 27, 2019	282.33	284.65	280.55	282.81	35,925	+0.97(+0.35%)
Dec 26, 2019	275.88	284.11	275.88	281.84	94,000	+5.97(+2.16%)
Dec 24, 2019	274.06	277.39	271.59	275.87	24,815	+1.58(+0.58%)
Dec 23, 2019	272.50	275.44	268.66	274.29	33,040	+2.07(+0.76%)
Dec 20, 2019	264.10	274.26	264.08	272.22	197,280	+9.45(+3.60%)
Dec 19, 2019	264.26	265.33	262.68	262.77	44,460	-1.67(-0.63%)
Dec 18, 2019	267.91	268.87	263.77	264.44	27,122	-3.40(-1.27%)
Dec 17, 2019	266.68	269.19	264.62	267.84	26,153	+2.50(+0.94%)
Dec 16, 2019	266.82	270.36	263.38	265.33	37,330	-1.46(-0.55%)
Dec 13, 2019	262.46	268.23	261.98	266.80	27,411	+3.81(+1.45%)
Dec 12, 2019	263.27	267.56	261.82	262.98	45,459	-0.77(-0.29%)
Dec 11, 2019	268.15	269.51	262.93	263.75	35,066	-3.61(-1.35%)
Dec 10, 2019	263.73	267.37	262.88	267.37	28,476	+3.19(+1.21%)
Dec 09, 2019	265.50	271.52	263.39	264.18	28,709	-4.01(-1.49%)
Dec 06, 2019	266.48	269.04	262.38	268.18	33,433	+4.38(+1.66%)
Dec 05, 2019	265.99	267.74	261.74	263.80	31,439	-2.08(-0.78%)
Dec 04, 2019	260.72	266.49	260.72	265.88	29,144	+5.82(+2.24%)
Dec 03, 2019	258.92	261.77	258.57	260.06	29,949	+0.38(+0.14%)
Dec 02, 2019	260.19	261.00	253.20	259.69	54,005	-0.50(-0.19%)
Nov 29, 2019	264.87	264.87	260.07	260.19	11,525	-4.62(-1.75%)
Nov 27, 2019	263.79	265.28	262.01	264.81	18,793	+1.37(+0.52%)
Nov 26, 2019	263.68	265.94	261.88	263.44	34,182	+1.57(+0.60%)
Nov 25, 2019	261.27	265.77	261.27	261.88	45,023	+0.12(+0.05%)
Nov 22, 2019	274.35	274.43	261.75	261.75	57,626	-12.00(-4.38%)
Nov 21, 2019	261.08	274.45	260.04	273.75	73,580	+12.84(+4.92%)
Nov 20, 2019	263.05	266.78	258.21	260.91	45,418	-2.06(-0.78%)
Nov 19, 2019	262.97	266.37	262.60	262.97	29,760	+0.29(+0.11%)
Nov 18, 2019	264.81	267.10	261.49	262.68	36,682	-2.17(-0.82%)
Nov 15, 2019	266.08	266.08	261.47	264.85	35,302	-0.30(-0.11%)
Nov 14, 2019	263.57	267.73	262.68	265.15	33,904	+1.12(+0.42%)
Nov 13, 2019	265.19	266.30	259.86	264.03	41,860	-1.88(-0.71%)
Nov 12, 2019	262.54	267.25	260.36	265.91	47,463	+3.51(+1.34%)
Nov 11, 2019	262.63	268.19	259.15	262.40	53,334	+0.30(+0.11%)
Nov 08, 2019	255.70	263.12	254.74	262.11	56,173	+7.03(+2.76%)
Nov 07, 2019	258.58	261.93	252.25	255.08	45,530	-1.78(-0.69%)
Nov 06, 2019	256.18	266.06	253.24	256.86	134,678	+1.44(+0.57%)
Nov 05, 2019	253.09	257.37	247.03	255.41	63,374	+2.99(+1.18%)
Nov 04, 2019	262.93	264.51	251.20	252.43	46,495	-10.50(-3.99%)
Nov 01, 2019	263.53	266.22	260.63	262.93	27,930	-1.31(-0.50%)
Oct 31, 2019	266.20	266.20	260.04	264.24	36,707	-1.37(-0.51%)
Oct 30, 2019	260.83	266.26	259.07	265.60	30,650	+4.45(+1.70%)
Oct 29, 2019	261.84	265.00	260.37	261.15	31,258	-0.58(-0.22%)
Oct 28, 2019	263.26	266.91	261.11	261.73	42,013	-0.31(-0.12%)
Oct 25, 2019	266.43	269.67	260.86	262.04	30,526	-4.52(-1.69%)
Oct 24, 2019	262.62	269.94	260.30	266.56	31,893	+5.62(+2.15%)
Oct 23, 2019	271.34	271.34	255.96	260.94	90,583	-9.71(-3.59%)
Oct 22, 2019	279.82	279.82	268.92	270.65	49,159	-9.02(-3.22%)
Oct 21, 2019	278.24	283.01	274.36	279.67	66,990	+3.22(+1.17%)
Oct 18, 2019	281.01	282.07	276.16	276.44	36,062	-4.42(-1.57%)
Oct 17, 2019	280.91	284.14	280.23	280.86	34,853	+0.67(+0.24%)
Oct 16, 2019	277.04	280.19	274.23	280.19	30,453	+3.23(+1.17%)
Oct 15, 2019	281.10	283.32	276.50	276.95	44,872	-2.99(-1.07%)
Oct 14, 2019	281.54	282.21	274.76	279.94	32,729	-1.40(-0.50%)
Oct 11, 2019	284.46	285.90	280.63	281.35	31,490	-1.41(-0.50%)
Oct 10, 2019	283.69	286.86	280.78	282.75	43,987	-0.93(-0.33%)
Oct 09, 2019	285.06	285.26	280.61	283.69	26,695	-0.11(-0.04%)
Oct 08, 2019	289.48	290.20	283.06	283.79	34,823	-6.61(-2.28%)
Oct 07, 2019	293.74	293.74	287.88	290.40	40,021	-5.19(-1.75%)
Oct 04, 2019	283.37	296.10	283.34	295.59	76,075	+13.26(+4.70%)
Oct 03, 2019	283.12	286.06	277.99	282.33	52,555	+0.06(+0.02%)
Oct 02, 2019	288.85	291.97	280.97	282.27	41,823	-8.53(-2.93%)

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.