Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	176.73	176.80	175.00	175.69	1,044,228	-2.03(-1.14%)
Nov 27, 2019	178.15	178.88	177.05	177.72	1,065,485	-0.43(-0.24%)
Nov 26, 2019	178.35	179.30	177.51	178.15	2,565,129	-0.67(-0.38%)
Nov 25, 2019	175.89	178.87	175.18	178.82	1,602,324	+3.42(+1.95%)
Nov 22, 2019	173.32	175.55	172.80	175.40	1,202,719	+2.33(+1.35%)
Nov 21, 2019	172.49	173.34	171.11	173.06	1,137,176	+0.66(+0.38%)
Nov 20, 2019	174.77	174.96	172.16	172.40	1,518,327	-2.47(-1.41%)
Nov 19, 2019	175.65	176.14	174.22	174.87	1,259,642	-0.70(-0.40%)
Nov 18, 2019	173.02	175.69	171.69	175.57	1,466,916	+2.09(+1.20%)
Nov 15, 2019	174.93	175.36	173.19	173.48	1,111,083	+0.10(+0.06%)
Nov 14, 2019	173.16	174.17	172.23	173.38	727,394	+0.07(+0.04%)
Nov 13, 2019	173.86	174.49	172.89	173.31	1,140,047	-1.93(-1.10%)
Nov 12, 2019	175.94	176.17	174.49	175.24	1,413,200	-0.88(-0.50%)
Nov 11, 2019	176.09	176.55	174.68	176.12	1,000,864	-1.33(-0.75%)
Nov 08, 2019	177.32	178.41	176.58	177.45	986,736	-0.13(-0.07%)
Nov 07, 2019	176.61	179.47	176.48	177.57	2,277,052	+2.38(+1.36%)
Nov 06, 2019	175.99	176.10	173.77	175.20	2,143,618	-0.74(-0.42%)
Nov 05, 2019	174.29	178.07	174.29	175.94	2,738,229	+1.03(+0.59%)
Nov 04, 2019	173.69	175.47	171.92	174.91	3,118,069	+2.47(+1.43%)
Nov 01, 2019	166.70	172.45	166.13	172.44	2,213,685	+7.19(+4.35%)
Oct 31, 2019	166.00	167.11	163.28	165.25	1,631,352	-1.86(-1.11%)
Oct 30, 2019	167.01	167.37	164.37	167.11	1,429,351	-0.04(-0.03%)
Oct 29, 2019	168.60	169.75	167.06	167.15	1,818,052	-2.46(-1.45%)
Oct 28, 2019	170.17	172.25	168.34	169.61	1,849,584	-0.44(-0.26%)
Oct 25, 2019	165.89	170.28	165.13	170.05	1,799,676	+4.58(+2.77%)
Oct 24, 2019	167.12	168.05	164.84	165.47	1,813,113	-1.53(-0.91%)
Oct 23, 2019	167.77	170.01	165.19	167.00	3,517,104	-3.70(-2.16%)
Oct 22, 2019	168.10	170.95	166.81	170.69	2,565,773	+2.50(+1.49%)
Oct 21, 2019	165.30	168.36	165.30	168.19	2,265,965	+3.87(+2.35%)
Oct 18, 2019	165.49	166.25	163.25	164.32	1,865,433	-1.63(-0.98%)
Oct 17, 2019	164.52	166.94	164.13	165.95	2,630,635	+2.33(+1.42%)
Oct 16, 2019	162.55	164.45	162.16	163.62	1,952,538	+0.38(+0.23%)
Oct 15, 2019	161.28	163.91	160.54	163.24	1,761,998	+1.96(+1.22%)
Oct 14, 2019	160.21	161.37	159.13	161.28	1,319,583	+0.04(+0.02%)
Oct 11, 2019	157.11	162.24	157.11	161.24	2,100,674	+5.85(+3.77%)
Oct 10, 2019	152.22	155.41	152.22	155.39	1,368,909	+2.63(+1.72%)
Oct 09, 2019	152.73	153.38	151.75	152.76	1,134,892	+2.14(+1.42%)
Oct 08, 2019	152.97	153.24	150.47	150.62	1,666,272	-4.45(-2.87%)
Oct 07, 2019	155.47	156.55	154.48	155.07	1,249,180	-1.04(-0.67%)
Oct 04, 2019	154.92	156.17	154.20	156.11	1,493,475	+2.00(+1.30%)
Oct 03, 2019	153.34	154.72	150.48	154.12	2,535,386	+0.83(+0.54%)
Oct 02, 2019	156.56	156.91	153.05	153.29	2,263,542	-4.78(-3.02%)
Oct 01, 2019	162.96	164.51	157.46	158.06	1,744,779	-4.23(-2.60%)
Sep 30, 2019	163.38	165.00	161.88	162.29	2,212,154	-1.09(-0.67%)
Sep 27, 2019	165.72	166.27	163.08	163.38	1,315,467	-1.90(-1.15%)
Sep 26, 2019	165.32	166.43	164.65	165.28	1,154,179	+0.24(+0.15%)
Sep 25, 2019	164.82	165.75	163.74	165.04	1,660,141	-0.19(-0.11%)
Sep 24, 2019	164.37	168.91	164.37	165.23	2,958,004	+3.07(+1.89%)
Sep 23, 2019	161.49	162.83	159.93	162.16	1,345,401	-0.88(-0.54%)
Sep 20, 2019	166.19	166.94	161.51	163.04	3,196,952	-1.91(-1.16%)
Sep 19, 2019	164.53	166.30	163.47	164.95	1,261,074	+0.28(+0.17%)
Sep 18, 2019	162.00	164.83	160.96	164.67	1,212,009	+1.41(+0.86%)
Sep 17, 2019	164.66	164.79	161.78	163.26	1,445,462	-1.40(-0.85%)
Sep 16, 2019	162.90	166.47	162.07	164.66	1,471,604	+0.08(+0.05%)
Sep 13, 2019	162.18	165.04	161.90	164.58	1,960,968	+3.28(+2.03%)
Sep 12, 2019	160.02	162.04	158.63	161.30	1,781,661	+1.35(+0.85%)
Sep 11, 2019	161.70	162.14	158.25	159.94	2,089,213	-1.37(-0.85%)
Sep 10, 2019	159.66	161.75	159.27	161.32	1,835,903	+1.14(+0.71%)
Sep 09, 2019	158.59	160.96	158.26	160.18	1,356,140	+2.04(+1.29%)
Sep 06, 2019	159.66	160.38	158.02	158.14	969,967	-1.10(-0.69%)
Sep 05, 2019	157.02	159.71	157.01	159.24	1,839,699	+4.25(+2.75%)
Sep 04, 2019	155.00	156.80	154.40	154.98	1,667,351	+0.64(+0.42%)

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.