Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	165.82	166.86	165.77	166.85	357,203	+0.74(+0.45%)
Dec 30, 2019	167.01	167.01	165.75	166.12	485,368	-0.60(-0.36%)
Dec 27, 2019	167.29	167.29	166.50	166.72	367,668	-0.26(-0.16%)
Dec 26, 2019	166.87	167.00	166.53	166.98	266,461	+0.46(+0.28%)
Dec 24, 2019	166.61	166.61	166.23	166.52	256,609	+0.23(+0.14%)
Dec 23, 2019	166.80	166.84	166.21	166.29	356,109	-0.15(-0.09%)
Dec 20, 2019	166.02	166.45	165.81	166.44	419,868	+1.07(+0.65%)
Dec 19, 2019	164.92	165.48	164.72	165.37	363,154	+0.72(+0.44%)
Dec 18, 2019	164.68	164.82	164.36	164.65	737,676	+0.26(+0.16%)
Dec 17, 2019	164.86	164.86	164.29	164.39	534,153	-0.22(-0.14%)
Dec 16, 2019	164.56	165.01	163.91	164.62	429,014	+1.18(+0.72%)
Dec 13, 2019	163.69	164.44	162.93	163.43	735,146	-0.29(-0.18%)
Dec 12, 2019	162.58	164.15	162.29	163.72	967,544	+1.18(+0.73%)
Dec 11, 2019	162.53	162.69	162.04	162.54	659,717	+0.32(+0.19%)
Dec 10, 2019	162.41	162.71	161.89	162.22	1,014,170	-0.12(-0.07%)
Dec 09, 2019	162.81	163.00	162.34	162.34	802,834	-0.59(-0.36%)
Dec 06, 2019	162.93	163.34	162.74	162.93	1,108,088	+1.20(+0.74%)
Dec 05, 2019	161.66	161.86	161.13	161.73	849,890	+0.35(+0.22%)
Dec 04, 2019	161.00	162.06	160.80	161.38	336,186	+1.05(+0.66%)
Dec 03, 2019	159.92	160.44	159.20	160.32	826,613	-1.04(-0.65%)
Dec 02, 2019	163.05	163.34	161.28	161.37	879,438	-1.53(-0.94%)
Nov 29, 2019	163.54	163.60	162.77	162.89	206,068	-0.92(-0.56%)
Nov 27, 2019	163.65	163.81	163.20	163.81	249,344	+0.64(+0.39%)
Nov 26, 2019	162.70	163.22	162.39	163.17	338,836	+0.39(+0.24%)
Nov 25, 2019	161.79	162.82	161.76	162.78	798,068	+1.65(+1.02%)
Nov 22, 2019	161.19	161.35	160.53	161.13	945,403	+0.39(+0.24%)
Nov 21, 2019	161.65	161.65	160.55	160.74	920,227	-0.77(-0.48%)
Nov 20, 2019	161.42	162.07	160.58	161.51	844,328	-0.29(-0.18%)
Nov 19, 2019	161.78	162.14	161.03	161.80	725,914	+0.34(+0.21%)
Nov 18, 2019	161.25	161.56	160.97	161.47	783,564	+0.17(+0.10%)
Nov 15, 2019	160.96	161.30	160.54	161.30	653,105	+1.15(+0.72%)
Nov 14, 2019	159.65	160.20	159.50	160.16	656,299	+0.35(+0.22%)
Nov 13, 2019	159.05	160.03	158.75	159.80	441,232	+0.24(+0.15%)
Nov 12, 2019	159.71	160.17	159.29	159.56	308,785	+0.06(+0.04%)
Nov 11, 2019	158.86	159.62	158.65	159.49	295,758	-0.21(-0.13%)
Nov 08, 2019	159.12	159.71	158.59	159.71	269,854	+0.31(+0.19%)
Nov 07, 2019	160.01	160.29	159.08	159.40	363,059	+0.21(+0.13%)
Nov 06, 2019	159.45	159.61	158.64	159.19	255,785	-0.47(-0.30%)
Nov 05, 2019	160.25	160.64	159.47	159.66	290,371	-0.39(-0.24%)
Nov 04, 2019	160.47	161.10	159.79	160.05	361,302	+0.52(+0.33%)
Nov 01, 2019	158.64	159.57	158.51	159.53	392,378	+1.72(+1.09%)
Oct 31, 2019	158.53	158.53	156.99	157.81	406,166	-0.90(-0.57%)
Oct 30, 2019	158.59	158.85	157.69	158.71	380,506	+0.17(+0.11%)
Oct 29, 2019	158.10	159.01	157.99	158.54	277,006	+0.17(+0.11%)
Oct 28, 2019	158.53	158.95	158.37	158.38	297,338	+0.48(+0.30%)
Oct 25, 2019	157.41	158.32	157.30	157.90	312,915	+0.46(+0.29%)
Oct 24, 2019	157.48	157.59	156.80	157.44	504,643	+0.31(+0.20%)
Oct 23, 2019	156.44	157.17	156.19	157.14	380,103	+0.46(+0.29%)
Oct 22, 2019	157.57	157.62	156.63	156.68	291,891	-0.65(-0.41%)
Oct 21, 2019	157.14	157.43	156.80	157.33	608,761	+1.09(+0.70%)
Oct 18, 2019	156.06	156.50	155.34	156.24	1,219,767	-0.12(-0.08%)
Oct 17, 2019	156.48	156.88	156.07	156.37	1,001,444	+0.63(+0.41%)
Oct 16, 2019	155.80	156.20	155.40	155.73	395,889	-0.39(-0.25%)
Oct 15, 2019	155.38	156.45	155.07	156.12	287,687	+1.20(+0.78%)
Oct 14, 2019	154.91	155.12	154.48	154.92	213,281	-0.34(-0.22%)
Oct 11, 2019	154.90	156.39	154.90	155.26	498,903	+2.07(+1.35%)
Oct 10, 2019	152.29	153.65	152.08	153.19	449,086	+0.83(+0.54%)
Oct 09, 2019	151.99	152.84	151.74	152.36	331,778	+1.38(+0.91%)
Oct 08, 2019	152.64	152.64	150.96	150.98	452,669	-2.67(-1.74%)
Oct 07, 2019	153.95	154.74	153.38	153.66	256,097	-0.68(-0.44%)
Oct 04, 2019	153.03	154.38	152.71	154.34	289,505	+1.70(+1.12%)
Oct 03, 2019	151.21	152.66	149.63	152.63	393,791	+1.29(+0.86%)
Oct 02, 2019	153.05	153.05	150.65	151.34	530,835	-2.59(-1.68%)

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.