Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	191.70	193.43	190.88	193.22	1,570,024	+1.44(+0.75%)
Dec 30, 2019	192.47	193.31	191.23	191.78	1,010,508	-0.97(-0.50%)
Dec 27, 2019	193.17	193.66	192.37	192.76	1,115,051	-0.36(-0.19%)
Dec 26, 2019	193.24	194.03	192.74	193.12	786,488	+0.35(+0.18%)
Dec 24, 2019	195.15	195.53	192.76	192.77	561,864	-2.32(-1.19%)
Dec 23, 2019	192.73	195.86	192.16	195.09	2,011,842	+1.78(+0.92%)
Dec 20, 2019	190.45	194.87	190.45	193.31	5,231,511	+5.55(+2.95%)
Dec 19, 2019	187.29	188.97	186.91	187.77	1,781,696	+0.49(+0.26%)
Dec 18, 2019	184.25	188.79	183.87	187.28	2,581,934	+4.42(+2.42%)
Dec 17, 2019	183.86	185.51	181.49	182.85	1,800,923	-1.52(-0.82%)
Dec 16, 2019	181.24	186.36	180.47	184.38	1,976,394	+4.97(+2.77%)
Dec 13, 2019	183.22	184.22	178.40	179.41	2,212,851	-3.49(-1.91%)
Dec 12, 2019	181.73	184.16	180.58	182.89	2,130,523	+1.71(+0.94%)
Dec 11, 2019	180.94	182.84	179.37	181.18	2,086,084	+0.04(+0.02%)
Dec 10, 2019	184.90	184.90	179.07	181.15	3,529,678	-4.01(-2.16%)
Dec 09, 2019	187.16	187.88	185.06	185.15	1,456,918	-2.82(-1.50%)
Dec 06, 2019	186.62	188.92	186.23	187.97	1,754,702	+3.16(+1.71%)
Dec 05, 2019	185.86	185.97	182.91	184.81	1,615,285	-1.09(-0.58%)
Dec 04, 2019	185.59	187.08	184.53	185.90	1,926,476	+1.33(+0.72%)
Dec 03, 2019	183.25	185.18	181.93	184.56	2,223,346	-1.52(-0.82%)
Dec 02, 2019	188.90	189.35	185.99	186.09	1,586,279	-2.81(-1.49%)
Nov 29, 2019	189.01	189.72	187.56	188.90	859,253	-0.10(-0.06%)
Nov 27, 2019	189.45	191.43	187.56	189.01	2,161,099	-0.33(-0.17%)
Nov 26, 2019	193.13	193.13	188.40	189.34	2,329,459	-3.30(-1.71%)
Nov 25, 2019	190.87	193.93	190.72	192.63	2,560,874	+1.91(+1.00%)
Nov 22, 2019	190.87	191.70	189.28	190.73	1,579,338	+0.60(+0.32%)
Nov 21, 2019	189.23	190.33	187.18	190.12	1,438,400	+1.23(+0.65%)
Nov 20, 2019	188.03	189.54	186.30	188.89	1,728,281	-0.10(-0.06%)
Nov 19, 2019	187.78	189.35	185.51	189.00	1,763,267	+1.55(+0.83%)
Nov 18, 2019	186.50	191.67	184.96	187.45	2,983,165	+2.24(+1.21%)
Nov 15, 2019	179.90	187.69	177.90	185.21	3,235,193	+5.96(+3.33%)
Nov 14, 2019	179.85	181.15	178.59	179.25	1,624,455	-0.52(-0.29%)
Nov 13, 2019	177.59	181.17	176.90	179.76	1,619,642	+1.21(+0.68%)
Nov 12, 2019	176.19	180.04	175.99	178.56	1,938,794	+1.71(+0.97%)
Nov 11, 2019	175.66	177.14	174.87	176.85	1,471,453	-0.98(-0.55%)
Nov 08, 2019	175.75	178.85	175.05	177.83	1,546,424	+2.70(+1.54%)
Nov 07, 2019	173.89	176.22	173.35	175.13	1,435,104	+2.09(+1.21%)
Nov 06, 2019	172.89	174.28	171.72	173.04	1,866,446	+1.21(+0.70%)
Nov 05, 2019	173.86	174.56	171.67	171.83	2,731,650	-1.20(-0.69%)
Nov 04, 2019	171.32	173.56	168.62	173.03	2,609,159	+3.41(+2.01%)
Nov 01, 2019	169.33	174.39	168.19	169.62	3,625,609	+0.99(+0.59%)
Oct 31, 2019	168.43	169.61	162.19	168.62	4,203,038	+1.91(+1.15%)
Oct 30, 2019	166.82	167.86	165.77	166.72	2,152,964	-1.45(-0.87%)
Oct 29, 2019	164.98	168.31	164.71	168.17	2,039,387	+3.01(+1.82%)
Oct 28, 2019	162.22	166.06	161.93	165.16	2,137,056	+3.12(+1.92%)
Oct 25, 2019	160.62	162.66	159.56	162.04	1,402,597	+1.30(+0.81%)
Oct 24, 2019	163.34	164.10	158.74	160.74	2,097,630	-2.65(-1.62%)
Oct 23, 2019	160.82	163.97	159.69	163.38	2,221,102	+2.39(+1.49%)
Oct 22, 2019	156.93	162.74	156.93	160.99	2,526,093	+3.44(+2.18%)
Oct 21, 2019	157.75	158.79	156.71	157.55	2,083,997	-0.13(-0.08%)
Oct 18, 2019	156.70	158.16	154.80	157.68	2,148,716	+1.99(+1.28%)
Oct 17, 2019	152.82	156.18	152.57	155.69	1,913,582	+3.12(+2.04%)
Oct 16, 2019	150.94	152.77	149.11	152.57	1,932,940	+1.24(+0.82%)
Oct 15, 2019	146.74	152.45	146.55	151.33	2,965,401	+8.11(+5.66%)
Oct 14, 2019	143.82	144.38	142.48	143.23	1,403,352	-0.78(-0.54%)
Oct 11, 2019	144.13	147.39	143.37	144.00	2,065,744	+1.48(+1.04%)
Oct 10, 2019	140.88	144.06	140.36	142.52	2,379,285	+1.17(+0.83%)
Oct 09, 2019	140.21	141.72	139.26	141.35	1,958,991	+2.27(+1.63%)
Oct 08, 2019	139.82	140.58	138.43	139.08	2,156,163	-1.90(-1.35%)
Oct 07, 2019	142.29	143.48	140.93	140.98	2,349,205	-1.45(-1.02%)
Oct 04, 2019	140.19	142.92	139.84	142.43	2,221,741	+2.01(+1.43%)
Oct 03, 2019	140.81	141.77	139.66	140.42	2,210,757	-0.59(-0.42%)
Oct 02, 2019	140.99	143.67	140.23	141.01	2,741,337	-1.12(-0.79%)

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.