Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	160.00	160.40	158.99	159.49	1,076,514	-1.09(-0.68%)
Nov 27, 2019	160.84	161.13	159.44	160.58	2,332,778	+0.06(+0.04%)
Nov 26, 2019	161.57	162.19	160.49	160.52	3,269,296	-1.63(-1.01%)
Nov 25, 2019	158.79	162.23	158.34	162.15	2,946,636	+3.57(+2.25%)
Nov 22, 2019	157.44	158.62	156.65	158.58	2,146,735	+1.60(+1.02%)
Nov 21, 2019	156.69	157.58	155.30	156.98	1,890,773	+0.07(+0.05%)
Nov 20, 2019	159.23	160.17	156.63	156.91	3,234,249	-2.78(-1.74%)
Nov 19, 2019	158.70	159.79	158.12	159.69	3,987,439	+0.83(+0.52%)
Nov 18, 2019	158.47	159.06	157.34	158.86	3,250,923	-0.02(-0.01%)
Nov 15, 2019	157.89	159.62	157.52	158.88	2,396,701	+1.35(+0.86%)
Nov 14, 2019	158.22	158.81	156.91	157.52	2,387,600	-0.69(-0.44%)
Nov 13, 2019	157.11	158.99	156.52	158.22	2,531,594	+0.06(+0.04%)
Nov 12, 2019	158.98	159.38	157.65	158.16	1,969,840	-1.20(-0.75%)
Nov 11, 2019	157.65	159.63	157.22	159.35	1,389,192	+0.63(+0.40%)
Nov 08, 2019	159.00	159.24	157.87	158.72	1,599,649	-0.82(-0.51%)
Nov 07, 2019	160.15	162.24	159.24	159.54	2,915,848	+0.60(+0.38%)
Nov 06, 2019	160.16	160.43	157.98	158.94	3,168,594	-1.29(-0.80%)
Nov 05, 2019	159.20	161.77	159.04	160.23	5,560,043	+1.03(+0.65%)
Nov 04, 2019	156.15	159.26	156.05	159.20	4,086,414	+3.70(+2.38%)
Nov 01, 2019	150.70	155.52	150.24	155.50	3,936,771	+6.37(+4.27%)
Oct 31, 2019	150.84	151.38	147.48	149.13	4,337,516	-2.24(-1.48%)
Oct 30, 2019	152.52	152.91	149.94	151.38	3,208,193	-2.02(-1.32%)
Oct 29, 2019	152.97	153.74	152.42	153.40	2,343,539	-0.51(-0.33%)
Oct 28, 2019	155.81	155.98	153.74	153.90	2,424,449	-1.42(-0.92%)
Oct 25, 2019	153.58	155.64	152.68	155.32	2,072,843	+1.75(+1.14%)
Oct 24, 2019	154.00	154.98	153.03	153.58	2,326,169	+0.32(+0.21%)
Oct 23, 2019	153.17	154.13	151.76	153.25	3,688,238	-0.67(-0.43%)
Oct 22, 2019	150.55	154.07	149.38	153.92	4,622,325	+3.34(+2.21%)
Oct 21, 2019	146.19	150.88	145.79	150.58	3,519,797	+5.02(+3.45%)
Oct 18, 2019	147.08	147.75	144.09	145.56	5,743,340	-1.96(-1.33%)
Oct 17, 2019	146.11	149.72	143.86	147.53	7,013,248	+0.33(+0.23%)
Oct 16, 2019	146.86	148.64	146.47	147.19	4,224,854	+0.15(+0.10%)
Oct 15, 2019	144.58	147.51	143.76	147.04	4,268,129	+3.24(+2.25%)
Oct 14, 2019	144.68	144.88	143.18	143.81	2,608,655	-1.66(-1.14%)
Oct 11, 2019	142.32	146.23	141.87	145.46	5,389,859	+5.06(+3.61%)
Oct 10, 2019	137.79	140.56	137.51	140.40	3,984,879	+2.29(+1.66%)
Oct 09, 2019	137.85	139.30	137.43	138.11	4,381,209	+1.59(+1.16%)
Oct 08, 2019	139.12	139.53	136.35	136.52	4,793,463	-4.00(-2.85%)
Oct 07, 2019	140.11	141.42	139.59	140.53	3,645,011	-0.37(-0.26%)
Oct 04, 2019	138.80	140.98	138.30	140.90	3,932,444	+2.39(+1.72%)
Oct 03, 2019	137.41	138.58	134.38	138.51	3,734,643	+1.49(+1.09%)
Oct 02, 2019	139.25	139.44	135.50	137.02	6,043,875	-3.54(-2.52%)
Oct 01, 2019	146.80	147.08	140.16	140.56	6,706,921	-5.44(-3.72%)
Sep 30, 2019	146.64	148.64	145.89	146.00	3,771,455	-0.64(-0.44%)
Sep 27, 2019	148.11	148.55	145.89	146.64	3,564,208	-0.94(-0.63%)
Sep 26, 2019	147.69	149.25	147.46	147.57	4,690,847	+0.12(+0.08%)
Sep 25, 2019	148.98	149.31	147.41	147.46	5,392,906	-1.33(-0.90%)
Sep 24, 2019	150.60	152.64	147.90	148.79	4,180,375	-0.88(-0.58%)
Sep 23, 2019	149.62	150.69	149.03	149.66	2,538,136	-0.30(-0.20%)
Sep 20, 2019	151.62	151.94	149.27	149.96	4,036,403	-0.66(-0.44%)
Sep 19, 2019	151.31	151.50	150.07	150.62	2,740,877	-0.69(-0.45%)
Sep 18, 2019	149.77	151.49	148.77	151.31	1,790,181	+0.87(+0.58%)
Sep 17, 2019	152.22	152.94	149.93	150.43	3,489,008	-1.85(-1.21%)
Sep 16, 2019	152.15	154.03	150.52	152.28	2,942,540	-2.25(-1.46%)
Sep 13, 2019	152.62	155.22	152.34	154.53	3,505,849	+3.37(+2.23%)
Sep 12, 2019	151.16	151.94	149.75	151.16	2,615,584	+0.37(+0.25%)
Sep 11, 2019	151.29	151.41	149.37	150.79	2,904,538	-0.24(-0.16%)
Sep 10, 2019	149.03	151.18	148.58	151.03	3,335,844	+1.31(+0.87%)
Sep 09, 2019	148.83	150.03	147.83	149.73	3,658,651	+1.37(+0.92%)
Sep 06, 2019	149.99	150.71	147.94	148.36	2,280,649	-1.38(-0.92%)
Sep 05, 2019	146.42	150.21	146.10	149.74	4,219,197	+5.45(+3.78%)
Sep 04, 2019	144.43	145.02	142.97	144.28	4,316,295	+0.68(+0.47%)

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.