Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	126.84	127.92	126.79	127.58	17,539,018	+1.75(+1.39%)
Oct 30, 2019	124.39	125.91	124.39	125.83	12,088,091	+1.81(+1.46%)
Oct 29, 2019	124.25	124.36	123.85	124.01	5,866,304	+0.08(+0.07%)
Oct 28, 2019	124.22	124.22	123.69	123.93	12,628,404	-1.14(-0.91%)
Oct 25, 2019	125.98	126.00	124.88	125.07	6,279,785	-0.61(-0.49%)
Oct 24, 2019	126.11	126.62	125.53	125.68	7,564,263	-0.25(-0.20%)
Oct 23, 2019	126.43	126.68	125.83	125.93	6,645,111	+0.13(+0.10%)
Oct 22, 2019	125.84	125.98	125.17	125.81	7,409,535	+0.73(+0.58%)
Oct 21, 2019	125.11	125.49	124.81	125.08	9,070,172	-0.95(-0.75%)
Oct 18, 2019	126.23	126.61	125.91	126.02	7,150,885	+0.00(+0.00%)
Oct 17, 2019	125.97	126.75	125.77	126.02	7,263,853	-0.31(-0.24%)
Oct 16, 2019	126.08	126.46	125.82	126.33	9,575,215	+0.15(+0.12%)
Oct 15, 2019	127.01	127.26	126.00	126.18	14,025,755	-1.54(-1.21%)
Oct 14, 2019	127.74	127.77	127.38	127.72	6,576,219	+0.92(+0.73%)
Oct 11, 2019	127.29	127.40	126.14	126.80	31,580,346	-1.59(-1.24%)
Oct 10, 2019	129.22	129.28	127.97	128.39	16,676,559	-1.94(-1.49%)
Oct 09, 2019	130.56	130.57	129.83	130.33	9,867,945	-0.74(-0.56%)
Oct 08, 2019	131.66	131.76	130.57	131.07	16,095,137	+0.35(+0.27%)
Oct 07, 2019	131.06	131.40	130.66	130.72	13,015,059	-1.09(-0.83%)
Oct 04, 2019	131.23	131.85	131.10	131.81	13,220,898	+0.97(+0.74%)
Oct 03, 2019	130.00	131.52	129.94	130.85	14,980,582	+1.18(+0.91%)
Oct 02, 2019	129.53	130.26	129.33	129.66	14,283,367	+0.32(+0.24%)
Oct 01, 2019	127.54	129.93	127.43	129.35	18,683,152	+0.39(+0.30%)
Sep 30, 2019	127.88	128.97	127.84	128.96	9,328,595	+0.31(+0.24%)
Sep 27, 2019	128.27	128.86	128.11	128.64	11,524,759	+0.31(+0.25%)
Sep 26, 2019	128.23	128.88	127.89	128.33	11,954,859	+0.82(+0.64%)
Sep 25, 2019	129.12	129.38	127.21	127.51	16,109,289	-1.89(-1.46%)
Sep 24, 2019	128.36	129.65	128.35	129.40	14,365,680	+1.54(+1.21%)
Sep 23, 2019	128.20	129.02	127.72	127.86	17,085,272	-0.03(-0.02%)
Sep 20, 2019	126.88	127.97	126.58	127.89	14,842,068	+1.67(+1.32%)
Sep 19, 2019	126.87	127.08	126.16	126.22	14,904,361	+0.38(+0.30%)
Sep 18, 2019	126.12	126.78	125.76	125.84	12,322,769	+0.53(+0.42%)
Sep 17, 2019	124.70	125.82	124.40	125.31	10,304,834	+0.68(+0.54%)
Sep 16, 2019	124.27	124.89	123.70	124.63	12,171,252	+1.57(+1.27%)
Sep 13, 2019	124.63	125.02	123.06	123.06	20,994,160	-2.69(-2.14%)
Sep 12, 2019	127.53	127.81	125.33	125.75	20,473,892	-0.83(-0.65%)
Sep 11, 2019	126.54	127.22	126.53	126.58	12,137,432	-0.23(-0.18%)
Sep 10, 2019	128.74	129.15	126.78	126.80	15,367,140	-2.26(-1.75%)
Sep 09, 2019	129.63	129.79	129.06	129.07	17,599,150	-2.33(-1.78%)
Sep 06, 2019	130.92	131.62	130.76	131.40	10,502,905	+0.93(+0.71%)
Sep 05, 2019	131.28	131.41	129.69	130.47	21,506,672	-2.41(-1.81%)
Sep 04, 2019	132.07	133.05	132.02	132.88	8,834,135	+0.20(+0.15%)
Sep 03, 2019	132.57	134.00	132.10	132.68	17,377,368	+0.17(+0.13%)
Aug 30, 2019	131.91	132.69	131.68	132.51	15,061,398	+0.04(+0.03%)
Aug 29, 2019	132.48	132.56	131.47	132.47	9,875,347	-0.50(-0.38%)
Aug 28, 2019	133.86	133.97	132.85	132.98	11,222,455	+0.17(+0.13%)
Aug 27, 2019	131.93	132.91	131.79	132.81	12,595,831	+2.02(+1.54%)
Aug 26, 2019	131.24	131.62	130.72	130.79	13,531,606	-0.53(-0.40%)
Aug 23, 2019	129.13	131.60	129.04	131.32	17,999,232	+2.12(+1.64%)
Aug 22, 2019	129.56	130.19	129.09	129.20	15,426,889	-0.86(-0.66%)
Aug 21, 2019	130.21	131.17	129.82	130.06	10,416,699	-0.87(-0.67%)
Aug 20, 2019	130.71	131.02	130.31	130.94	8,282,101	+1.34(+1.03%)
Aug 19, 2019	129.17	130.15	129.12	129.59	15,132,612	-1.88(-1.43%)
Aug 16, 2019	131.41	131.82	130.31	131.47	19,617,084	-1.06(-0.80%)
Aug 15, 2019	131.31	133.70	130.98	132.54	26,374,882	+1.46(+1.11%)
Aug 14, 2019	130.60	131.12	130.20	131.08	16,745,378	+2.89(+2.25%)
Aug 13, 2019	129.39	129.48	127.71	128.19	17,893,864	-0.44(-0.34%)
Aug 12, 2019	127.51	129.04	127.32	128.63	15,664,350	+2.63(+2.09%)
Aug 09, 2019	126.56	127.35	125.84	126.00	11,810,353	-0.25(-0.20%)
Aug 08, 2019	125.19	126.35	124.14	126.26	16,386,136	+0.27(+0.21%)
Aug 07, 2019	128.12	128.71	125.76	125.99	36,212,924	+0.05(+0.04%)
Aug 06, 2019	124.34	125.94	124.24	125.94	14,166,949	+1.00(+0.80%)
Aug 05, 2019	124.29	124.96	123.85	124.94	20,605,100	+2.12(+1.73%)
Aug 02, 2019	122.06	122.82	121.82	122.82	16,830,966	+1.12(+0.92%)

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.