Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	125.15	126.59	125.15	125.77	144,200	+0.31(+0.25%)
Dec 30, 2019	126.01	126.33	124.62	125.46	113,299	-0.92(-0.73%)
Dec 27, 2019	125.69	126.74	124.44	126.38	326,400	+0.67(+0.53%)
Dec 26, 2019	123.86	126.04	122.85	125.71	170,991	+1.74(+1.40%)
Dec 24, 2019	124.61	125.01	123.24	123.97	53,300	-0.45(-0.36%)
Dec 23, 2019	125.11	125.19	121.81	124.42	278,115	-0.54(-0.43%)
Dec 20, 2019	121.54	126.69	121.54	124.96	1,628,000	+3.72(+3.07%)
Dec 19, 2019	121.68	123.72	120.20	121.24	429,156	-0.53(-0.44%)
Dec 18, 2019	125.93	126.49	121.65	121.77	343,413	-3.69(-2.94%)
Dec 17, 2019	124.80	126.25	121.90	125.46	409,538	+0.29(+0.23%)
Dec 16, 2019	118.62	125.50	118.62	125.17	739,645	+7.53(+6.40%)
Dec 13, 2019	118.97	121.59	116.43	117.64	270,100	-1.25(-1.05%)
Dec 12, 2019	123.00	123.67	117.09	118.89	239,445	-3.55(-2.90%)
Dec 11, 2019	122.92	123.09	121.10	122.44	297,094	-0.56(-0.46%)
Dec 10, 2019	124.84	124.92	122.30	123.00	158,386	-1.85(-1.48%)
Dec 09, 2019	124.07	125.72	123.20	124.85	214,452	+0.16(+0.13%)
Dec 06, 2019	125.61	127.27	124.17	124.69	133,500	-0.09(-0.07%)
Dec 05, 2019	123.80	125.00	122.73	124.78	178,987	+2.40(+1.96%)
Dec 04, 2019	121.67	124.23	121.65	122.38	190,157	+0.51(+0.42%)
Dec 03, 2019	120.95	122.91	120.30	121.87	194,276	-0.85(-0.69%)
Dec 02, 2019	127.22	127.39	122.11	122.72	233,868	-5.42(-4.23%)
Nov 29, 2019	132.50	132.50	127.87	128.14	72,900	-5.19(-3.89%)
Nov 27, 2019	132.86	133.66	131.14	133.33	182,900	+1.51(+1.15%)
Nov 26, 2019	130.07	134.50	128.82	131.82	306,651	+1.84(+1.42%)
Nov 25, 2019	128.40	131.85	127.00	129.98	270,947	+1.97(+1.54%)
Nov 22, 2019	130.00	131.47	123.58	128.01	403,300	-1.05(-0.81%)
Nov 21, 2019	137.73	138.00	128.78	129.06	458,911	-8.04(-5.86%)
Nov 20, 2019	137.57	138.66	135.77	137.10	226,079	-0.55(-0.40%)
Nov 19, 2019	142.48	142.48	137.20	137.65	232,226	-4.88(-3.42%)
Nov 18, 2019	140.28	144.14	138.67	142.53	196,492	+2.24(+1.60%)
Nov 15, 2019	144.01	144.04	139.65	140.29	200,900	-4.00(-2.77%)
Nov 14, 2019	140.99	145.09	140.44	144.29	173,341	+3.08(+2.18%)
Nov 13, 2019	139.53	142.85	137.68	141.21	207,132	+0.65(+0.46%)
Nov 12, 2019	138.41	141.49	136.01	140.56	205,406	+2.12(+1.53%)
Nov 11, 2019	136.31	139.17	135.38	138.44	208,012	+1.87(+1.37%)
Nov 08, 2019	136.50	137.61	134.76	136.57	201,700	-0.16(-0.12%)
Nov 07, 2019	135.34	137.59	135.13	136.73	231,622	+2.33(+1.73%)
Nov 06, 2019	136.00	136.77	133.41	134.40	302,088	-1.65(-1.21%)
Nov 05, 2019	140.36	141.26	135.12	136.05	939,890	-4.11(-2.93%)
Nov 04, 2019	135.35	140.45	134.78	140.16	271,261	+4.33(+3.19%)
Nov 01, 2019	133.07	135.88	131.31	135.83	166,000	+3.71(+2.81%)
Oct 31, 2019	125.64	132.52	119.99	132.12	386,239	+2.07(+1.59%)
Oct 30, 2019	129.80	130.59	128.38	130.05	313,074	+0.06(+0.05%)
Oct 29, 2019	132.11	133.42	129.10	129.99	160,603	-3.12(-2.34%)
Oct 28, 2019	134.48	138.77	132.75	133.11	204,779	-1.37(-1.02%)
Oct 25, 2019	131.05	135.88	131.05	134.48	180,200	+3.08(+2.34%)
Oct 24, 2019	129.91	131.91	129.26	131.40	253,071	+1.54(+1.19%)
Oct 23, 2019	130.58	132.00	129.69	129.86	97,456	-1.09(-0.83%)
Oct 22, 2019	130.46	131.10	128.80	130.95	174,331	+0.62(+0.48%)
Oct 21, 2019	130.61	131.73	129.58	130.33	121,804	+0.07(+0.05%)
Oct 18, 2019	130.36	132.75	130.07	130.26	186,100	-0.86(-0.66%)
Oct 17, 2019	133.70	134.10	130.91	131.12	151,642	-1.42(-1.07%)
Oct 16, 2019	132.83	135.12	132.02	132.54	187,905	-0.58(-0.44%)
Oct 15, 2019	132.69	134.87	132.07	133.12	142,483	+0.81(+0.61%)
Oct 14, 2019	131.06	133.04	129.95	132.31	82,436	+0.04(+0.03%)
Oct 11, 2019	131.72	134.47	130.90	132.27	139,900	+2.06(+1.58%)
Oct 10, 2019	128.66	131.63	128.66	130.21	214,728	+1.56(+1.21%)
Oct 09, 2019	127.66	130.12	126.34	128.65	196,904	+0.61(+0.48%)
Oct 08, 2019	127.52	130.39	127.52	128.04	239,635	-0.78(-0.61%)
Oct 07, 2019	124.79	129.68	123.38	128.82	345,335	+4.04(+3.24%)
Oct 04, 2019	129.39	129.92	124.32	124.78	360,100	-3.90(-3.03%)
Oct 03, 2019	129.74	130.45	126.13	128.68	257,446	-1.06(-0.82%)
Oct 02, 2019	128.12	130.21	126.50	129.74	187,749	+0.75(+0.58%)

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.