Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	189.38	189.38	187.21	187.48	48,200	-2.03(-1.07%)
Nov 27, 2019	187.21	189.90	186.74	189.51	107,300	+2.26(+1.21%)
Nov 26, 2019	188.46	189.86	187.03	187.25	153,857	-1.01(-0.54%)
Nov 25, 2019	187.47	190.59	186.69	188.26	309,682	+1.28(+0.68%)
Nov 22, 2019	186.00	187.95	185.16	186.98	141,100	+1.75(+0.94%)
Nov 21, 2019	184.20	186.22	182.52	185.23	257,695	+1.15(+0.62%)
Nov 20, 2019	182.70	185.46	182.22	184.08	364,024	+1.20(+0.66%)
Nov 19, 2019	178.20	184.44	176.73	182.88	724,164	+4.48(+2.51%)
Nov 18, 2019	174.00	178.42	171.12	178.40	275,937	+3.96(+2.27%)
Nov 15, 2019	175.41	179.28	173.15	174.44	182,900	-0.28(-0.16%)
Nov 14, 2019	174.86	176.13	173.09	174.72	156,000	-0.46(-0.26%)
Nov 13, 2019	177.22	181.10	174.50	175.18	376,279	-3.49(-1.95%)
Nov 12, 2019	186.00	187.16	173.53	178.67	924,217	+10.57(+6.29%)
Nov 11, 2019	166.29	169.91	165.96	168.10	375,936	+0.89(+0.53%)
Nov 08, 2019	165.58	167.49	164.69	167.21	101,800	+1.50(+0.91%)
Nov 07, 2019	166.12	167.16	164.49	165.71	163,041	+0.48(+0.29%)
Nov 06, 2019	167.13	167.13	163.96	165.23	128,246	-1.99(-1.19%)
Nov 05, 2019	166.06	168.75	165.42	167.22	157,639	+1.19(+0.72%)
Nov 04, 2019	167.37	167.37	163.98	166.03	275,160	-0.73(-0.44%)
Nov 01, 2019	162.11	168.04	162.11	166.76	156,900	+5.15(+3.19%)
Oct 31, 2019	161.83	163.42	159.02	161.61	221,575	-0.80(-0.49%)
Oct 30, 2019	165.30	167.05	161.10	162.41	154,808	-2.93(-1.77%)
Oct 29, 2019	161.63	166.53	160.34	165.34	167,558	+3.47(+2.14%)
Oct 28, 2019	158.49	163.16	158.25	161.87	141,090	+2.97(+1.87%)
Oct 25, 2019	157.98	160.93	157.81	158.90	139,900	+0.57(+0.36%)
Oct 24, 2019	156.88	158.78	155.71	158.33	170,014	+2.25(+1.44%)
Oct 23, 2019	155.50	156.76	155.36	156.08	92,873	+0.83(+0.53%)
Oct 22, 2019	154.35	156.34	153.99	155.25	96,158	+0.92(+0.60%)
Oct 21, 2019	157.19	157.75	154.06	154.33	106,654	-1.42(-0.91%)
Oct 18, 2019	155.92	157.56	153.87	155.75	217,200	-0.88(-0.56%)
Oct 17, 2019	153.94	156.87	152.81	156.63	141,254	+3.74(+2.45%)
Oct 16, 2019	152.77	155.39	148.89	152.89	373,695	+0.50(+0.33%)
Oct 15, 2019	152.31	154.68	151.00	152.39	253,893	+0.51(+0.34%)
Oct 14, 2019	153.49	153.49	150.62	151.88	171,539	-1.51(-0.98%)
Oct 11, 2019	153.06	155.16	152.21	153.39	260,700	+0.91(+0.60%)
Oct 10, 2019	155.37	155.65	151.60	152.48	183,607	-1.57(-1.02%)
Oct 09, 2019	155.12	155.69	152.46	154.05	107,897	-0.25(-0.16%)
Oct 08, 2019	156.80	157.74	153.24	154.30	182,618	-4.06(-2.56%)
Oct 07, 2019	156.67	158.95	153.84	158.36	145,064	+0.50(+0.32%)
Oct 04, 2019	156.64	158.19	154.76	157.86	121,500	+1.78(+1.14%)
Oct 03, 2019	156.38	156.38	152.34	156.08	180,788	-0.12(-0.08%)
Oct 02, 2019	155.06	156.46	153.23	156.20	163,639	+0.15(+0.10%)
Oct 01, 2019	159.79	160.94	155.24	156.05	190,016	-3.55(-2.22%)
Sep 30, 2019	156.54	160.35	156.54	159.60	141,345	+3.18(+2.03%)
Sep 27, 2019	156.64	158.06	155.60	156.42	143,000	+0.17(+0.11%)
Sep 26, 2019	160.99	160.99	155.21	156.25	174,516	-3.96(-2.47%)
Sep 25, 2019	159.51	161.21	158.23	160.21	340,392	+0.48(+0.30%)
Sep 24, 2019	160.82	163.08	158.15	159.73	423,986	-0.22(-0.14%)
Sep 23, 2019	159.80	161.90	157.78	159.95	209,865	+0.15(+0.09%)
Sep 20, 2019	159.62	161.49	158.58	159.80	643,700	-0.20(-0.12%)
Sep 19, 2019	160.50	162.36	159.44	160.00	207,452	-0.75(-0.47%)
Sep 18, 2019	164.49	164.76	160.10	160.75	350,018	-3.53(-2.15%)
Sep 17, 2019	163.80	165.22	161.90	164.28	298,092	-0.27(-0.16%)
Sep 16, 2019	161.31	165.19	160.73	164.55	174,274	+1.75(+1.07%)
Sep 13, 2019	159.67	164.33	159.38	162.80	282,800	+2.85(+1.78%)
Sep 12, 2019	161.06	163.87	158.15	159.95	226,077	-0.96(-0.60%)
Sep 11, 2019	160.56	164.22	158.65	160.91	288,037	+0.12(+0.07%)
Sep 10, 2019	156.82	162.48	155.78	160.79	346,590	+4.09(+2.61%)
Sep 09, 2019	155.86	158.39	153.08	156.70	285,416	+0.72(+0.46%)
Sep 06, 2019	157.50	159.98	155.89	155.98	232,400	-2.16(-1.37%)
Sep 05, 2019	156.04	159.30	154.43	158.14	164,658	+2.85(+1.84%)
Sep 04, 2019	155.04	155.48	152.75	155.29	193,224	+1.16(+0.75%)

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.