Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	136.11	136.28	132.86	133.83	3,551,482	-3.35(-2.44%)
Jan 30, 2020	135.09	137.31	132.65	137.18	3,652,662	+0.19(+0.14%)
Jan 29, 2020	138.01	138.86	136.86	137.00	2,725,011	-0.14(-0.10%)
Jan 28, 2020	138.56	138.75	136.12	137.13	2,365,228	-0.26(-0.19%)
Jan 27, 2020	138.89	138.96	136.49	137.39	3,639,693	-5.16(-3.62%)
Jan 24, 2020	144.01	144.01	140.93	142.56	2,132,878	-0.75(-0.52%)
Jan 23, 2020	143.42	143.73	141.32	143.31	2,224,775	-0.61(-0.42%)
Jan 22, 2020	145.72	146.98	143.85	143.92	2,063,785	-1.84(-1.26%)
Jan 21, 2020	147.21	147.27	145.09	145.76	2,658,095	-2.27(-1.53%)
Jan 17, 2020	147.48	149.14	146.71	148.03	1,995,189	+0.41(+0.28%)
Jan 16, 2020	148.59	149.40	146.97	147.62	2,532,996	+0.36(+0.24%)
Jan 15, 2020	150.84	150.84	146.81	147.26	3,209,411	-2.76(-1.84%)
Jan 14, 2020	147.26	152.21	146.77	150.01	5,486,620	+2.64(+1.79%)
Jan 13, 2020	145.01	147.61	145.00	147.38	2,145,539	+2.45(+1.69%)
Jan 10, 2020	146.26	146.59	144.47	144.93	2,647,319	-1.31(-0.90%)
Jan 09, 2020	146.15	146.48	144.89	146.24	2,421,152	+0.85(+0.59%)
Jan 08, 2020	143.02	145.96	142.43	145.39	3,299,754	+2.16(+1.51%)
Jan 07, 2020	141.90	143.62	140.96	143.23	2,314,695	+1.39(+0.98%)
Jan 06, 2020	139.95	142.08	138.95	141.84	2,582,713	+0.11(+0.08%)
Jan 03, 2020	141.10	141.88	140.49	141.73	2,397,123	-1.78(-1.24%)
Jan 02, 2020	141.03	143.51	140.27	143.51	3,272,109	+3.60(+2.57%)
Dec 31, 2019	138.07	140.24	137.63	139.91	2,329,143	+0.99(+0.71%)
Dec 30, 2019	141.66	141.84	138.74	138.92	2,823,591	-2.21(-1.57%)
Dec 27, 2019	141.63	142.59	140.74	141.13	2,910,484	+0.04(+0.03%)
Dec 26, 2019	139.62	141.36	139.26	141.09	2,865,375	+1.58(+1.13%)
Dec 24, 2019	139.78	140.99	139.18	139.51	1,942,340	-0.84(-0.60%)
Dec 23, 2019	138.38	141.34	137.40	140.35	4,720,458	+3.30(+2.41%)
Dec 20, 2019	137.27	137.45	135.71	137.05	5,685,549	+1.02(+0.75%)
Dec 19, 2019	136.08	137.70	135.31	136.03	6,296,787	+0.15(+0.11%)
Dec 18, 2019	140.10	141.35	135.36	135.89	23,280,524	-15.15(-10.03%)
Dec 17, 2019	149.43	152.47	148.99	151.03	6,384,354	-0.81(-0.53%)
Dec 16, 2019	154.46	155.79	149.43	151.84	5,457,902	-1.45(-0.95%)
Dec 13, 2019	153.26	155.33	151.66	153.29	3,131,931	+0.72(+0.47%)
Dec 12, 2019	147.41	153.43	146.89	152.57	3,228,558	+5.38(+3.65%)
Dec 11, 2019	145.50	147.60	144.70	147.19	1,811,356	+1.93(+1.33%)
Dec 10, 2019	144.81	146.32	143.90	145.27	1,765,498	+0.45(+0.31%)
Dec 09, 2019	144.53	145.71	144.36	144.81	1,867,721	-0.09(-0.06%)
Dec 06, 2019	143.42	145.54	143.32	144.91	2,633,809	+3.07(+2.17%)
Dec 05, 2019	142.66	142.71	140.36	141.84	1,767,200	+0.07(+0.05%)
Dec 04, 2019	140.64	143.45	140.39	141.77	2,497,166	+2.51(+1.81%)
Dec 03, 2019	142.09	142.32	139.15	139.26	4,128,701	-6.35(-4.36%)
Dec 02, 2019	147.84	150.83	145.60	145.60	2,935,331	-1.86(-1.26%)
Nov 29, 2019	148.44	148.76	147.26	147.47	856,768	-1.34(-0.90%)
Nov 27, 2019	149.03	149.33	147.61	148.81	1,787,340	+0.01(+0.01%)
Nov 26, 2019	147.15	149.96	146.16	148.80	3,005,572	+1.81(+1.23%)
Nov 25, 2019	145.03	147.73	144.09	147.00	2,719,678	+2.75(+1.91%)
Nov 22, 2019	140.33	144.46	140.29	144.24	2,416,838	+4.12(+2.94%)
Nov 21, 2019	140.51	141.68	139.82	140.12	1,730,906	-0.17(-0.12%)
Nov 20, 2019	142.81	142.90	139.63	140.30	2,687,535	-2.99(-2.09%)
Nov 19, 2019	145.77	145.79	142.97	143.29	1,654,390	-1.87(-1.29%)
Nov 18, 2019	144.78	145.32	142.35	145.16	1,947,275	-0.72(-0.49%)
Nov 15, 2019	144.90	146.05	144.06	145.88	1,733,616	+1.52(+1.05%)
Nov 14, 2019	143.57	145.58	143.25	144.36	1,982,069	+0.42(+0.29%)
Nov 13, 2019	147.42	147.43	143.87	143.94	2,409,866	-4.60(-3.10%)
Nov 12, 2019	149.58	150.96	148.12	148.54	1,389,152	-0.88(-0.59%)
Nov 11, 2019	149.22	150.20	148.64	149.43	1,154,119	-0.96(-0.64%)
Nov 08, 2019	150.92	151.10	148.89	150.39	1,251,290	-0.65(-0.43%)
Nov 07, 2019	152.45	153.70	150.62	151.03	2,147,018	+0.69(+0.46%)
Nov 06, 2019	151.62	151.68	149.18	150.34	1,918,153	-1.55(-1.02%)
Nov 05, 2019	151.66	154.41	150.19	151.89	2,724,180	+0.01(+0.01%)
Nov 04, 2019	147.28	152.05	146.96	151.88	4,664,871	+7.66(+5.32%)

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.