Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	189.76	191.36	187.94	188.13	168,382	-3.39(-1.77%)
Nov 27, 2019	191.28	194.04	190.58	191.52	246,844	+1.18(+0.62%)
Nov 26, 2019	189.12	190.89	188.61	190.34	237,871	+1.64(+0.87%)
Nov 25, 2019	187.15	190.24	187.15	188.70	331,205	+1.85(+0.99%)
Nov 22, 2019	189.04	190.42	183.69	186.85	489,971	-4.60(-2.40%)
Nov 21, 2019	194.37	195.26	190.18	191.45	246,750	-2.51(-1.29%)
Nov 20, 2019	193.73	197.60	191.88	193.96	462,576	-0.45(-0.23%)
Nov 19, 2019	198.60	199.44	193.86	194.40	365,215	-1.92(-0.98%)
Nov 18, 2019	195.76	197.54	193.73	196.32	242,496	+0.38(+0.19%)
Nov 15, 2019	195.27	197.65	193.75	195.94	384,461	+2.76(+1.43%)
Nov 14, 2019	194.29	194.47	190.50	193.18	249,607	-1.22(-0.63%)
Nov 13, 2019	195.66	196.63	188.41	194.40	598,102	-2.84(-1.44%)
Nov 12, 2019	193.06	201.48	192.84	197.24	657,653	+4.50(+2.34%)
Nov 11, 2019	192.06	194.04	191.91	192.74	379,226	-0.87(-0.45%)
Nov 08, 2019	192.07	195.28	191.35	193.61	429,989	+0.83(+0.43%)
Nov 07, 2019	193.72	196.15	191.93	192.78	431,600	+0.18(+0.10%)
Nov 06, 2019	194.47	195.15	191.35	192.59	410,278	-2.75(-1.41%)
Nov 05, 2019	195.72	197.08	193.38	195.34	467,422	+0.12(+0.06%)
Nov 04, 2019	193.40	196.49	192.24	195.23	884,073	+2.61(+1.35%)
Nov 01, 2019	193.73	195.10	190.12	192.62	932,246	-1.28(-0.66%)
Oct 31, 2019	187.91	195.48	178.23	193.90	2,391,310	+25.70(+15.28%)
Oct 30, 2019	171.22	172.70	165.69	168.20	1,321,695	-1.33(-0.78%)
Oct 29, 2019	169.43	171.36	166.37	169.53	495,829	-0.94(-0.55%)
Oct 28, 2019	170.18	172.92	170.06	170.47	409,553	+1.14(+0.68%)
Oct 25, 2019	170.60	172.32	168.87	169.33	364,433	-1.28(-0.75%)
Oct 24, 2019	168.18	171.22	167.86	170.60	393,894	+4.68(+2.82%)
Oct 23, 2019	165.76	167.88	163.26	165.93	308,764	-1.33(-0.79%)
Oct 22, 2019	172.41	172.41	164.67	167.25	392,950	-3.78(-2.21%)
Oct 21, 2019	167.86	172.96	167.05	171.03	404,983	+4.50(+2.71%)
Oct 18, 2019	167.57	168.62	163.97	166.53	419,975	-1.67(-0.99%)
Oct 17, 2019	169.18	171.39	167.79	168.19	359,273	+0.77(+0.46%)
Oct 16, 2019	167.22	167.94	164.76	167.42	391,128	-0.27(-0.16%)
Oct 15, 2019	165.14	169.37	164.92	167.69	502,403	+3.93(+2.40%)
Oct 14, 2019	164.08	165.94	162.77	163.76	396,618	-0.28(-0.17%)
Oct 11, 2019	162.73	166.45	161.87	164.04	608,902	+4.38(+2.74%)
Oct 10, 2019	162.01	164.13	159.05	159.66	554,429	-1.70(-1.05%)
Oct 09, 2019	161.01	163.75	160.67	161.35	415,657	+3.29(+2.08%)
Oct 08, 2019	158.62	162.26	157.78	158.06	511,612	-1.71(-1.07%)
Oct 07, 2019	161.87	163.71	159.62	159.78	594,139	-2.42(-1.49%)
Oct 04, 2019	160.07	162.43	158.30	162.20	465,297	+4.60(+2.92%)
Oct 03, 2019	155.56	158.56	153.04	157.60	490,220	+2.47(+1.59%)
Oct 02, 2019	158.14	158.14	153.67	155.13	784,623	-5.09(-3.18%)
Oct 01, 2019	163.38	164.23	159.87	160.22	459,534	-2.41(-1.48%)
Sep 30, 2019	163.70	164.51	158.25	162.63	1,052,920	-1.16(-0.71%)
Sep 27, 2019	171.18	171.85	160.82	163.79	876,291	-7.20(-4.21%)
Sep 26, 2019	170.61	171.93	168.69	170.99	496,442	-0.02(-0.01%)
Sep 25, 2019	175.22	176.87	168.60	171.01	962,898	-5.15(-2.93%)
Sep 24, 2019	181.68	182.92	175.27	176.16	483,225	-3.98(-2.21%)
Sep 23, 2019	176.00	184.43	175.56	180.15	605,748	+4.12(+2.34%)
Sep 20, 2019	177.91	179.53	174.31	176.03	1,025,781	-1.28(-0.72%)
Sep 19, 2019	173.97	180.36	173.24	177.31	781,868	+4.46(+2.58%)
Sep 18, 2019	171.54	174.96	170.05	172.84	503,779	+1.11(+0.65%)
Sep 17, 2019	170.38	173.19	168.61	171.73	627,756	-0.65(-0.38%)
Sep 16, 2019	173.09	174.68	170.13	172.38	749,954	-2.68(-1.53%)
Sep 13, 2019	177.50	180.08	174.02	175.06	788,538	-2.58(-1.45%)
Sep 12, 2019	176.31	181.72	167.97	177.64	1,958,008	-9.36(-5.01%)
Sep 11, 2019	185.69	190.94	181.39	187.00	916,882	+2.92(+1.59%)
Sep 10, 2019	201.39	202.30	180.71	184.07	2,200,988	-20.15(-9.87%)
Sep 09, 2019	219.01	220.97	202.92	204.22	1,025,821	-13.36(-6.14%)
Sep 06, 2019	216.43	222.97	216.07	217.58	1,036,153	+2.58(+1.20%)
Sep 05, 2019	206.22	217.71	206.22	215.00	1,238,536	+11.96(+5.89%)
Sep 04, 2019	198.35	203.57	195.57	203.04	638,151	+8.95(+4.61%)

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.