Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	149.57	150.75	148.38	148.70	359,800	-1.07(-0.71%)
Nov 27, 2019	149.08	150.21	147.13	149.77	701,200	+0.14(+0.09%)
Nov 26, 2019	146.71	151.13	146.71	149.63	910,563	+2.75(+1.87%)
Nov 25, 2019	148.23	149.75	145.90	146.88	791,847	-1.04(-0.70%)
Nov 22, 2019	148.11	148.75	144.12	147.92	718,800	+1.45(+0.99%)
Nov 21, 2019	147.76	152.33	146.27	146.47	1,167,057	-1.28(-0.87%)
Nov 20, 2019	141.39	149.46	140.00	147.75	1,753,810	+6.76(+4.79%)
Nov 19, 2019	137.92	141.69	136.39	140.99	908,233	+3.90(+2.84%)
Nov 18, 2019	134.75	138.16	133.54	137.09	886,276	+2.32(+1.72%)
Nov 15, 2019	132.63	135.16	130.74	134.77	514,400	+2.98(+2.26%)
Nov 14, 2019	131.00	132.33	129.68	131.79	603,861	+0.86(+0.66%)
Nov 13, 2019	128.75	131.20	128.03	130.93	696,394	+2.21(+1.72%)
Nov 12, 2019	126.56	129.36	126.00	128.72	598,468	+1.92(+1.51%)
Nov 11, 2019	125.75	127.88	124.51	126.80	419,980	+0.67(+0.53%)
Nov 08, 2019	123.48	127.78	121.58	126.13	690,900	+2.37(+1.91%)
Nov 07, 2019	125.51	128.67	123.60	123.76	679,580	-3.27(-2.57%)
Nov 06, 2019	125.00	128.06	124.50	127.03	616,070	+1.97(+1.58%)
Nov 05, 2019	127.59	128.43	123.03	125.06	683,061	-1.82(-1.43%)
Nov 04, 2019	129.48	130.90	125.75	126.88	786,623	-1.28(-1.00%)
Nov 01, 2019	127.01	129.39	124.51	128.16	882,900	+0.39(+0.31%)
Oct 31, 2019	133.54	133.54	126.60	127.77	837,300	-4.90(-3.69%)
Oct 30, 2019	134.00	135.39	129.63	132.67	1,430,115	+7.18(+5.72%)
Oct 29, 2019	128.07	128.52	125.05	125.49	589,682	-2.53(-1.98%)
Oct 28, 2019	126.16	129.04	125.34	128.02	1,051,847	+2.24(+1.78%)
Oct 25, 2019	121.65	126.00	118.51	125.78	815,400	+3.35(+2.74%)
Oct 24, 2019	118.35	123.99	118.11	122.43	1,322,469	+6.96(+6.03%)
Oct 23, 2019	113.61	121.26	113.44	115.47	1,045,557	+0.70(+0.61%)
Oct 22, 2019	119.06	120.91	113.03	114.77	1,196,200	-3.71(-3.13%)
Oct 21, 2019	117.50	120.00	115.09	118.48	1,327,822	+1.62(+1.39%)
Oct 18, 2019	120.44	120.50	110.61	116.86	2,840,700	-3.50(-2.91%)
Oct 17, 2019	122.59	123.70	119.36	120.36	1,059,918	-1.11(-0.91%)
Oct 16, 2019	130.70	131.04	121.33	121.47	2,600,682	-13.43(-9.96%)
Oct 15, 2019	138.34	139.16	134.55	134.90	788,178	-2.64(-1.92%)
Oct 14, 2019	136.13	140.32	135.48	137.54	1,132,923	+1.23(+0.91%)
Oct 11, 2019	134.00	137.00	133.62	136.31	1,363,500	+3.84(+2.90%)
Oct 10, 2019	132.65	134.95	130.74	132.47	953,172	-1.03(-0.77%)
Oct 09, 2019	129.09	134.84	126.44	133.50	1,491,467	+6.00(+4.71%)
Oct 08, 2019	135.39	137.59	127.33	127.50	1,780,060	-9.22(-6.74%)
Oct 07, 2019	130.44	138.84	130.44	136.72	1,417,863	+5.51(+4.20%)
Oct 04, 2019	130.17	132.15	127.48	131.21	874,900	+2.15(+1.67%)
Oct 03, 2019	120.98	129.87	119.06	129.06	1,967,692	+8.32(+6.89%)
Oct 02, 2019	116.53	121.36	115.55	120.74	1,086,232	+0.27(+0.22%)
Oct 01, 2019	119.83	123.34	116.50	120.47	1,042,910	-0.01(-0.01%)
Sep 30, 2019	117.57	121.87	112.31	120.48	1,754,123	+3.15(+2.68%)
Sep 27, 2019	128.01	128.65	115.75	117.33	2,364,800	-9.33(-7.37%)
Sep 26, 2019	124.89	127.94	121.82	126.66	1,579,111	+1.66(+1.33%)
Sep 25, 2019	123.24	125.58	120.38	125.00	1,254,006	+0.98(+0.79%)
Sep 24, 2019	132.06	132.26	122.19	124.02	1,928,195	-7.33(-5.58%)
Sep 23, 2019	131.47	132.50	129.99	131.35	729,612	-0.47(-0.36%)
Sep 20, 2019	133.01	134.90	129.52	131.82	2,554,600	+0.36(+0.27%)
Sep 19, 2019	134.21	135.00	130.36	131.46	1,026,641	-2.82(-2.10%)
Sep 18, 2019	136.06	136.74	131.19	134.28	1,621,499	-1.72(-1.26%)
Sep 17, 2019	131.56	136.08	129.71	136.00	2,459,662	+4.00(+3.03%)
Sep 16, 2019	121.29	132.12	120.05	132.00	2,663,376	+8.71(+7.06%)
Sep 13, 2019	127.74	128.18	121.12	123.29	2,760,500	-5.24(-4.08%)
Sep 12, 2019	133.00	135.80	128.30	128.53	1,645,054	-2.05(-1.57%)
Sep 11, 2019	128.58	132.49	126.45	130.58	2,050,234	+1.56(+1.21%)
Sep 10, 2019	127.43	136.25	126.14	129.02	1,785,538	-2.35(-1.79%)
Sep 09, 2019	140.62	142.56	125.20	131.37	3,786,076	-9.26(-6.58%)
Sep 06, 2019	149.66	150.33	140.17	140.63	1,928,600	-9.81(-6.52%)
Sep 05, 2019	156.66	159.00	142.35	150.44	5,005,764	-8.22(-5.18%)
Sep 04, 2019	152.98	160.41	152.98	158.66	3,156,175	+8.72(+5.82%)

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.