Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	159.70	160.41	158.49	158.84	94,275	-1.10(-0.69%)
Nov 27, 2019	158.58	159.96	158.15	159.94	175,083	+0.77(+0.48%)
Nov 26, 2019	157.94	159.53	157.71	159.17	213,240	+0.93(+0.59%)
Nov 25, 2019	157.22	160.16	157.22	158.24	215,190	+0.87(+0.55%)
Nov 22, 2019	157.55	157.75	156.04	157.37	130,608	+0.44(+0.28%)
Nov 21, 2019	157.30	157.98	155.75	156.93	201,418	-0.59(-0.38%)
Nov 20, 2019	157.49	158.78	156.20	157.52	325,114	-0.44(-0.28%)
Nov 19, 2019	157.04	158.62	155.10	157.97	214,761	+0.42(+0.27%)
Nov 18, 2019	156.22	158.00	155.04	157.54	156,016	+1.16(+0.74%)
Nov 15, 2019	156.59	157.41	155.86	156.38	147,103	+0.60(+0.39%)
Nov 14, 2019	155.57	156.54	155.02	155.78	219,129	-0.31(-0.20%)
Nov 13, 2019	156.57	157.18	154.79	156.09	190,896	-1.43(-0.91%)
Nov 12, 2019	157.89	158.32	156.34	157.51	147,626	-0.14(-0.09%)
Nov 11, 2019	155.25	157.81	154.95	157.66	123,638	+1.35(+0.86%)
Nov 08, 2019	157.17	157.42	155.54	156.31	230,208	-1.08(-0.69%)
Nov 07, 2019	157.06	158.14	156.35	157.39	178,362	+1.69(+1.08%)
Nov 06, 2019	156.38	156.80	155.32	155.70	179,656	-1.73(-1.10%)
Nov 05, 2019	156.16	157.49	155.44	157.44	189,996	+1.78(+1.14%)
Nov 04, 2019	154.36	156.19	153.93	155.66	317,489	+2.39(+1.56%)
Nov 01, 2019	151.24	153.54	150.91	153.27	262,677	+3.07(+2.05%)
Oct 31, 2019	150.62	150.91	148.96	150.20	356,176	-0.98(-0.65%)
Oct 30, 2019	151.32	151.65	149.90	151.17	184,971	-0.13(-0.09%)
Oct 29, 2019	149.05	151.79	147.97	151.31	129,859	+1.87(+1.25%)
Oct 28, 2019	148.75	149.79	148.01	149.44	167,257	+1.70(+1.15%)
Oct 25, 2019	148.13	150.07	147.68	147.74	144,284	-0.55(-0.37%)
Oct 24, 2019	147.50	149.18	145.89	148.28	292,613	+0.99(+0.67%)
Oct 23, 2019	146.38	147.38	145.09	147.29	279,306	+0.70(+0.48%)
Oct 22, 2019	143.32	146.96	142.38	146.60	293,824	+2.84(+1.97%)
Oct 21, 2019	140.80	143.92	140.69	143.76	173,900	+3.18(+2.26%)
Oct 18, 2019	139.18	140.80	138.97	140.58	148,460	+1.42(+1.02%)
Oct 17, 2019	139.53	140.80	138.62	139.16	197,976	+0.66(+0.48%)
Oct 16, 2019	138.22	139.14	136.54	138.50	140,195	-0.27(-0.19%)
Oct 15, 2019	137.40	139.34	136.40	138.77	98,408	+1.54(+1.12%)
Oct 14, 2019	136.70	137.73	134.34	137.23	90,424	+0.36(+0.27%)
Oct 11, 2019	135.29	139.05	135.29	136.86	142,196	+3.47(+2.60%)
Oct 10, 2019	131.97	134.51	131.97	133.40	89,994	+1.45(+1.10%)
Oct 09, 2019	132.57	132.57	130.89	131.95	138,706	+0.76(+0.58%)
Oct 08, 2019	134.10	134.10	131.07	131.19	189,246	-3.90(-2.89%)
Oct 07, 2019	133.90	136.12	133.90	135.09	107,780	+0.18(+0.13%)
Oct 04, 2019	132.85	135.29	132.78	134.91	128,937	+2.41(+1.82%)
Oct 03, 2019	132.13	133.04	129.42	132.50	136,097	+0.36(+0.28%)
Oct 02, 2019	134.81	135.27	130.70	132.13	206,708	-3.81(-2.80%)
Oct 01, 2019	140.32	141.59	135.86	135.94	110,882	-4.15(-2.96%)
Sep 30, 2019	138.47	140.31	138.14	140.09	164,280	+1.91(+1.38%)
Sep 27, 2019	139.16	139.16	137.32	138.19	127,997	-0.34(-0.25%)
Sep 26, 2019	138.29	139.37	137.69	138.53	111,758	-0.56(-0.41%)
Sep 25, 2019	137.07	139.57	136.98	139.10	147,832	+2.12(+1.55%)
Sep 24, 2019	139.17	140.62	136.50	136.98	185,528	-2.18(-1.57%)
Sep 23, 2019	137.04	139.79	137.04	139.16	170,910	+1.52(+1.11%)
Sep 20, 2019	139.42	140.15	137.47	137.64	544,774	-1.56(-1.12%)
Sep 19, 2019	139.15	140.80	138.34	139.20	206,741	+0.33(+0.23%)
Sep 18, 2019	139.22	139.68	137.75	138.88	130,071	-0.87(-0.62%)
Sep 17, 2019	138.97	140.18	137.17	139.75	158,929	+0.58(+0.42%)
Sep 16, 2019	139.18	140.26	138.34	139.16	170,454	-0.93(-0.66%)
Sep 13, 2019	140.32	142.09	139.40	140.09	191,683	-0.52(-0.37%)
Sep 12, 2019	141.60	141.68	139.31	140.61	149,377	-0.62(-0.44%)
Sep 11, 2019	139.65	141.36	138.00	141.23	186,321	+1.99(+1.43%)
Sep 10, 2019	136.01	139.37	135.29	139.24	180,486	+2.92(+2.14%)
Sep 09, 2019	133.08	136.36	132.86	136.32	189,473	+3.73(+2.81%)
Sep 06, 2019	133.37	134.23	132.23	132.59	175,501	-0.30(-0.22%)
Sep 05, 2019	129.49	133.19	127.57	132.89	328,970	+5.05(+3.95%)
Sep 04, 2019	127.50	128.51	126.71	127.84	171,905	+1.61(+1.27%)

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.