Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	146.86	147.84	142.29	142.72	2,071,146	-5.22(-3.53%)
Jan 30, 2020	145.11	148.03	143.52	147.95	1,553,839	+2.16(+1.48%)
Jan 29, 2020	142.60	147.26	141.84	145.79	2,671,844	-3.23(-2.16%)
Jan 28, 2020	146.61	149.35	145.64	149.01	1,344,993	+3.59(+2.47%)
Jan 27, 2020	145.49	146.94	143.92	145.42	1,092,112	-3.71(-2.49%)
Jan 24, 2020	151.13	151.66	147.96	149.13	1,126,052	-1.79(-1.19%)
Jan 23, 2020	149.31	151.25	147.94	150.92	1,326,566	+0.54(+0.36%)
Jan 22, 2020	152.33	152.87	150.19	150.38	1,357,199	-1.71(-1.12%)
Jan 21, 2020	153.67	153.94	151.99	152.09	1,627,753	-2.46(-1.59%)
Jan 17, 2020	152.91	155.57	152.35	154.55	1,450,907	+1.82(+1.19%)
Jan 16, 2020	150.28	153.04	149.69	152.73	2,017,047	+3.06(+2.05%)
Jan 15, 2020	148.79	149.98	147.90	149.67	1,395,575	+0.38(+0.25%)
Jan 14, 2020	147.99	150.21	147.79	149.29	1,338,631	+1.22(+0.82%)
Jan 13, 2020	149.21	149.63	147.98	148.07	1,038,875	-0.63(-0.42%)
Jan 10, 2020	148.49	149.82	147.91	148.70	1,686,008	+0.66(+0.45%)
Jan 09, 2020	149.22	149.41	147.55	148.04	1,860,058	-0.64(-0.43%)
Jan 08, 2020	148.30	149.64	147.79	148.68	2,643,317	+0.71(+0.48%)
Jan 07, 2020	149.25	149.60	147.88	147.97	1,287,382	-1.19(-0.80%)
Jan 06, 2020	148.11	149.18	147.54	149.17	1,070,775	-0.54(-0.36%)
Jan 03, 2020	147.65	150.08	147.65	149.70	1,045,899	-0.81(-0.54%)
Jan 02, 2020	149.74	150.51	148.54	150.51	1,145,392	+2.04(+1.38%)
Dec 31, 2019	148.11	149.18	147.62	148.47	891,509	+0.06(+0.04%)
Dec 30, 2019	149.06	149.06	147.83	148.41	674,956	-0.21(-0.14%)
Dec 27, 2019	148.40	149.06	147.69	148.61	482,482	+0.22(+0.14%)
Dec 26, 2019	148.28	148.59	147.25	148.40	845,275	+0.51(+0.35%)
Dec 24, 2019	149.34	149.47	147.79	147.88	185,200	-1.42(-0.95%)
Dec 23, 2019	148.84	149.71	148.57	149.31	596,364	+0.93(+0.63%)
Dec 20, 2019	148.20	149.96	147.50	148.38	1,754,775	-0.21(-0.14%)
Dec 19, 2019	148.12	148.89	146.65	148.58	1,078,545	+0.68(+0.46%)
Dec 18, 2019	148.18	148.58	145.64	147.90	1,360,499	+0.09(+0.06%)
Dec 17, 2019	147.34	148.41	146.82	147.81	899,732	+0.86(+0.59%)
Dec 16, 2019	148.78	149.03	146.80	146.95	1,272,086	-0.44(-0.30%)
Dec 13, 2019	149.15	151.87	146.69	147.39	2,297,316	-2.88(-1.92%)
Dec 12, 2019	143.32	150.86	141.78	150.28	3,203,931	+7.32(+5.12%)
Dec 11, 2019	141.66	143.32	141.19	142.96	1,283,141	+2.09(+1.48%)
Dec 10, 2019	142.04	142.05	139.87	140.87	873,641	-1.19(-0.84%)
Dec 09, 2019	140.31	142.57	140.31	142.06	549,895	-0.25(-0.18%)
Dec 06, 2019	141.74	142.88	141.72	142.31	1,137,104	+1.33(+0.94%)
Dec 05, 2019	138.02	141.09	137.49	140.99	1,357,008	+3.68(+2.68%)
Dec 04, 2019	137.56	139.26	137.25	137.31	972,923	+1.33(+0.98%)
Dec 03, 2019	135.20	136.31	133.67	135.98	1,390,899	-1.33(-0.97%)
Dec 02, 2019	141.31	141.34	137.19	137.31	1,447,989	-3.99(-2.83%)
Nov 29, 2019	141.72	141.74	140.79	141.30	644,351	-0.95(-0.67%)
Nov 27, 2019	141.95	142.57	140.87	142.25	1,402,681	+0.59(+0.41%)
Nov 26, 2019	142.69	142.69	140.96	141.66	1,990,275	-0.41(-0.29%)
Nov 25, 2019	140.96	142.38	140.60	142.07	1,308,551	+1.79(+1.28%)
Nov 22, 2019	138.84	140.33	137.92	140.28	1,197,229	+1.95(+1.41%)
Nov 21, 2019	137.19	138.70	137.04	138.32	861,814	+1.27(+0.92%)
Nov 20, 2019	138.81	139.20	136.00	137.06	1,119,899	-2.46(-1.76%)
Nov 19, 2019	139.90	140.00	138.11	139.52	738,319	+0.29(+0.21%)
Nov 18, 2019	139.74	140.21	138.76	139.23	595,232	-1.36(-0.96%)
Nov 15, 2019	140.58	140.77	139.58	140.59	1,133,992	+1.36(+0.97%)
Nov 14, 2019	140.62	140.71	138.47	139.23	994,804	+0.65(+0.47%)
Nov 13, 2019	139.07	140.29	137.90	138.58	883,279	-2.00(-1.42%)
Nov 12, 2019	140.70	141.94	140.21	140.58	925,012	-0.29(-0.20%)
Nov 11, 2019	139.13	140.93	139.11	140.87	801,139	+0.09(+0.06%)
Nov 08, 2019	142.19	142.21	140.36	140.78	1,961,110	-1.44(-1.01%)
Nov 07, 2019	142.39	144.62	140.62	142.21	2,229,437	+0.19(+0.13%)
Nov 06, 2019	142.70	142.70	140.23	142.03	810,184	-0.68(-0.48%)
Nov 05, 2019	141.63	143.34	141.22	142.70	1,693,186	+1.53(+1.09%)
Nov 04, 2019	139.79	141.21	138.70	141.17	925,093	+2.13(+1.53%)

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.