Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	200.84	202.98	198.99	199.73	333,252	-1.70(-0.84%)
Dec 30, 2019	206.33	207.08	195.88	201.43	595,005	-4.73(-2.29%)
Dec 27, 2019	210.89	211.78	205.56	206.16	581,387	-3.35(-1.60%)
Dec 26, 2019	196.97	209.98	196.44	209.51	1,432,306	+12.95(+6.59%)
Dec 24, 2019	197.54	197.54	194.93	196.56	168,689	+0.05(+0.02%)
Dec 23, 2019	195.75	198.38	195.47	196.51	332,496	+1.99(+1.02%)
Dec 20, 2019	194.35	196.21	193.47	194.53	910,409	+1.07(+0.55%)
Dec 19, 2019	191.35	193.99	190.30	193.46	311,368	+2.69(+1.41%)
Dec 18, 2019	194.43	194.92	190.10	190.77	410,512	-3.43(-1.77%)
Dec 17, 2019	192.63	194.90	191.27	194.21	768,832	+2.06(+1.07%)
Dec 16, 2019	190.45	194.79	189.00	192.14	527,350	+4.20(+2.23%)
Dec 13, 2019	189.21	190.60	185.41	187.94	420,744	-1.36(-0.72%)
Dec 12, 2019	187.06	192.20	186.32	189.30	455,937	+2.93(+1.57%)
Dec 11, 2019	183.58	186.67	179.58	186.37	497,223	+3.22(+1.76%)
Dec 10, 2019	183.09	185.61	182.81	183.16	352,389	+0.12(+0.06%)
Dec 09, 2019	187.64	189.21	183.02	183.04	407,172	-4.65(-2.48%)
Dec 06, 2019	187.75	189.84	187.37	187.69	378,020	+2.90(+1.57%)
Dec 05, 2019	189.19	190.40	184.38	184.79	292,871	-3.79(-2.01%)
Dec 04, 2019	186.67	190.19	186.67	188.58	301,862	+3.03(+1.63%)
Dec 03, 2019	183.27	186.08	182.36	185.55	409,630	-1.73(-0.93%)
Dec 02, 2019	188.90	188.90	183.20	187.28	433,100	-0.86(-0.46%)
Nov 29, 2019	189.78	191.38	187.96	188.15	168,364	-3.39(-1.77%)
Nov 27, 2019	191.29	194.07	190.60	191.54	246,818	+1.18(+0.62%)
Nov 26, 2019	189.15	190.91	188.63	190.35	237,846	+1.64(+0.87%)
Nov 25, 2019	187.17	190.26	187.17	188.72	331,170	+1.85(+0.99%)
Nov 22, 2019	189.06	190.44	183.71	186.87	489,919	-4.60(-2.40%)
Nov 21, 2019	194.40	195.28	190.20	191.47	246,724	-2.51(-1.29%)
Nov 20, 2019	193.75	197.62	191.90	193.98	462,527	-0.45(-0.23%)
Nov 19, 2019	198.62	199.46	193.88	194.42	365,177	-1.92(-0.98%)
Nov 18, 2019	195.78	197.56	193.75	196.34	242,471	+0.38(+0.19%)
Nov 15, 2019	195.29	197.67	193.78	195.96	384,420	+2.76(+1.43%)
Nov 14, 2019	194.31	194.49	190.52	193.20	249,581	-1.22(-0.63%)
Nov 13, 2019	195.68	196.65	188.43	194.42	598,039	-2.84(-1.44%)
Nov 12, 2019	193.08	201.50	192.86	197.26	657,583	+4.50(+2.34%)
Nov 11, 2019	192.08	194.07	191.93	192.76	379,186	-0.87(-0.45%)
Nov 08, 2019	192.09	195.31	191.37	193.63	429,944	+0.83(+0.43%)
Nov 07, 2019	193.74	196.17	191.95	192.80	431,554	+0.18(+0.10%)
Nov 06, 2019	194.49	195.17	191.37	192.61	410,235	-2.75(-1.41%)
Nov 05, 2019	195.74	197.10	193.40	195.36	467,372	+0.12(+0.06%)
Nov 04, 2019	193.42	196.51	192.26	195.25	883,980	+2.61(+1.35%)
Nov 01, 2019	193.75	195.12	190.14	192.64	932,148	-1.28(-0.66%)
Oct 31, 2019	187.93	195.50	178.25	193.92	2,391,057	+25.70(+15.28%)
Oct 30, 2019	171.24	172.72	165.71	168.22	1,321,556	-1.33(-0.78%)
Oct 29, 2019	169.45	171.38	166.39	169.55	495,777	-0.94(-0.55%)
Oct 28, 2019	170.20	172.94	170.08	170.49	409,510	+1.14(+0.67%)
Oct 25, 2019	170.62	172.34	168.89	169.34	364,394	-1.28(-0.75%)
Oct 24, 2019	168.20	171.23	167.88	170.62	393,852	+4.68(+2.82%)
Oct 23, 2019	165.78	167.90	163.28	165.94	308,732	-1.33(-0.79%)
Oct 22, 2019	172.42	172.42	164.68	167.27	392,909	-3.78(-2.21%)
Oct 21, 2019	167.88	172.98	167.07	171.05	404,940	+4.50(+2.70%)
Oct 18, 2019	167.59	168.64	163.99	166.54	419,931	-1.67(-0.99%)
Oct 17, 2019	169.20	171.41	167.81	168.21	359,235	+0.78(+0.46%)
Oct 16, 2019	167.24	167.96	164.78	167.44	391,087	-0.27(-0.16%)
Oct 15, 2019	165.16	169.38	164.94	167.71	502,350	+3.93(+2.40%)
Oct 14, 2019	164.09	165.95	162.78	163.77	396,577	-0.28(-0.17%)
Oct 11, 2019	162.75	166.47	161.88	164.05	608,838	+4.38(+2.74%)
Oct 10, 2019	162.03	164.15	159.06	159.68	554,371	-1.70(-1.05%)
Oct 09, 2019	161.03	163.76	160.68	161.37	415,613	+3.29(+2.08%)
Oct 08, 2019	158.64	162.28	157.80	158.08	511,558	-1.72(-1.07%)
Oct 07, 2019	161.88	163.72	159.64	159.79	594,076	-2.42(-1.49%)
Oct 04, 2019	160.08	162.45	158.32	162.21	465,248	+4.60(+2.92%)
Oct 03, 2019	155.58	158.58	153.06	157.61	490,168	+2.47(+1.59%)
Oct 02, 2019	158.16	158.16	153.69	155.14	784,540	-5.10(-3.18%)

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.