Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	136.09	136.26	132.84	133.81	3,551,978	-3.35(-2.44%)
Jan 30, 2020	135.07	137.29	132.63	137.16	3,653,171	+0.19(+0.14%)
Jan 29, 2020	138.00	138.84	136.84	136.98	2,725,392	-0.14(-0.10%)
Jan 28, 2020	138.54	138.73	136.10	137.12	2,365,558	-0.26(-0.19%)
Jan 27, 2020	138.87	138.94	136.47	137.38	3,640,201	-5.16(-3.62%)
Jan 24, 2020	143.99	143.99	140.91	142.54	2,133,175	-0.75(-0.52%)
Jan 23, 2020	143.40	143.71	141.30	143.29	2,225,085	-0.61(-0.42%)
Jan 22, 2020	145.70	146.96	143.83	143.90	2,064,073	-1.84(-1.26%)
Jan 21, 2020	147.19	147.25	145.07	145.74	2,658,466	-2.27(-1.53%)
Jan 17, 2020	147.46	149.12	146.69	148.00	1,995,467	+0.41(+0.28%)
Jan 16, 2020	148.57	149.38	146.95	147.60	2,533,350	+0.36(+0.25%)
Jan 15, 2020	150.82	150.82	146.79	147.24	3,209,859	-2.76(-1.84%)
Jan 14, 2020	147.24	152.19	146.75	149.99	5,487,386	+2.64(+1.79%)
Jan 13, 2020	144.99	147.59	144.98	147.36	2,145,838	+2.45(+1.69%)
Jan 10, 2020	146.24	146.57	144.45	144.91	2,647,688	-1.31(-0.90%)
Jan 09, 2020	146.13	146.46	144.87	146.22	2,421,490	+0.85(+0.59%)
Jan 08, 2020	143.00	145.94	142.41	145.37	3,300,214	+2.16(+1.50%)
Jan 07, 2020	141.88	143.60	140.94	143.21	2,315,018	+1.39(+0.98%)
Jan 06, 2020	139.93	142.06	138.93	141.82	2,583,074	+0.11(+0.08%)
Jan 03, 2020	141.09	141.86	140.47	141.71	2,397,458	-1.78(-1.24%)
Jan 02, 2020	141.01	143.49	140.25	143.49	3,272,566	+3.60(+2.57%)
Dec 31, 2019	138.05	140.22	137.62	139.89	2,329,468	+0.99(+0.71%)
Dec 30, 2019	141.64	141.82	138.72	138.90	2,823,985	-2.21(-1.57%)
Dec 27, 2019	141.61	142.57	140.72	141.11	2,910,890	+0.04(+0.03%)
Dec 26, 2019	139.60	141.34	139.24	141.08	2,865,775	+1.58(+1.13%)
Dec 24, 2019	139.76	140.97	139.16	139.49	1,942,611	-0.84(-0.60%)
Dec 23, 2019	138.37	141.32	137.38	140.34	4,721,117	+3.30(+2.41%)
Dec 20, 2019	137.25	137.43	135.69	137.03	5,686,342	+1.02(+0.75%)
Dec 19, 2019	136.06	137.68	135.29	136.01	6,297,666	+0.15(+0.11%)
Dec 18, 2019	140.09	141.34	135.34	135.87	23,283,774	-15.15(-10.03%)
Dec 17, 2019	149.41	152.45	148.97	151.01	6,385,245	-0.81(-0.53%)
Dec 16, 2019	154.44	155.77	149.41	151.82	5,458,664	-1.45(-0.95%)
Dec 13, 2019	153.24	155.30	151.64	153.27	3,132,368	+0.72(+0.47%)
Dec 12, 2019	147.38	153.41	146.87	152.55	3,229,008	+5.38(+3.65%)
Dec 11, 2019	145.48	147.58	144.68	147.17	1,811,609	+1.92(+1.32%)
Dec 10, 2019	144.78	146.30	143.88	145.25	1,765,745	+0.45(+0.31%)
Dec 09, 2019	144.51	145.69	144.34	144.79	1,867,982	-0.09(-0.06%)
Dec 06, 2019	143.40	145.52	143.31	144.89	2,634,177	+3.07(+2.17%)
Dec 05, 2019	142.65	142.69	140.34	141.82	1,767,446	+0.06(+0.05%)
Dec 04, 2019	140.62	143.43	140.37	141.75	2,497,514	+2.52(+1.81%)
Dec 03, 2019	142.07	142.30	139.13	139.24	4,129,278	-6.35(-4.36%)
Dec 02, 2019	147.82	150.81	145.58	145.58	2,935,741	-1.86(-1.26%)
Nov 29, 2019	148.42	148.74	147.24	147.44	856,888	-1.34(-0.90%)
Nov 27, 2019	149.01	149.31	147.59	148.79	1,787,590	+0.01(+0.01%)
Nov 26, 2019	147.13	149.94	146.14	148.78	3,005,992	+1.81(+1.23%)
Nov 25, 2019	145.01	147.71	144.07	146.97	2,720,058	+2.75(+1.91%)
Nov 22, 2019	140.31	144.44	140.27	144.22	2,417,176	+4.12(+2.94%)
Nov 21, 2019	140.49	141.66	139.80	140.10	1,731,147	-0.17(-0.12%)
Nov 20, 2019	142.79	142.88	139.61	140.28	2,687,910	-2.99(-2.09%)
Nov 19, 2019	145.75	145.77	142.95	143.27	1,654,621	-1.87(-1.29%)
Nov 18, 2019	144.75	145.30	142.33	145.14	1,947,547	-0.72(-0.49%)
Nov 15, 2019	144.88	146.03	144.04	145.86	1,733,858	+1.52(+1.05%)
Nov 14, 2019	143.55	145.56	143.23	144.34	1,982,346	+0.41(+0.29%)
Nov 13, 2019	147.40	147.41	143.85	143.93	2,410,203	-4.60(-3.10%)
Nov 12, 2019	149.56	150.94	148.10	148.52	1,389,346	-0.89(-0.59%)
Nov 11, 2019	149.20	150.18	148.62	149.41	1,154,280	-0.96(-0.64%)
Nov 08, 2019	150.90	151.08	148.87	150.37	1,251,465	-0.64(-0.43%)
Nov 07, 2019	152.43	153.68	150.59	151.01	2,147,318	+0.69(+0.46%)
Nov 06, 2019	151.60	151.66	149.16	150.32	1,918,421	-1.55(-1.02%)
Nov 05, 2019	151.64	154.39	150.17	151.87	2,724,560	+0.01(+0.01%)
Nov 04, 2019	147.26	152.03	146.94	151.86	4,665,522	+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.