Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	279.40	282.30	272.77	273.43	819,794	-6.67(-2.38%)
Jan 30, 2020	269.90	280.39	266.92	280.09	643,971	+10.04(+3.72%)
Jan 29, 2020	267.72	272.41	266.44	270.06	511,795	+3.93(+1.48%)
Jan 28, 2020	263.24	267.01	262.10	266.13	324,872	+4.05(+1.54%)
Jan 27, 2020	258.31	263.57	257.64	262.08	481,022	-2.08(-0.79%)
Jan 24, 2020	268.43	268.83	262.36	264.15	231,733	-2.91(-1.09%)
Jan 23, 2020	265.92	267.98	264.25	267.06	297,106	-0.08(-0.03%)
Jan 22, 2020	267.43	271.15	266.24	267.14	405,912	+1.15(+0.43%)
Jan 21, 2020	265.59	269.48	264.41	265.99	498,619	-1.00(-0.37%)
Jan 17, 2020	267.17	267.81	264.40	266.99	473,291	+1.70(+0.64%)
Jan 16, 2020	260.64	265.31	258.97	265.28	383,017	+7.22(+2.80%)
Jan 15, 2020	255.00	259.42	255.00	258.06	355,445	+2.94(+1.15%)
Jan 14, 2020	259.52	261.18	254.79	255.12	413,512	-5.09(-1.96%)
Jan 13, 2020	254.59	261.50	254.45	260.21	434,071	+6.00(+2.36%)
Jan 10, 2020	256.37	256.74	252.65	254.22	354,446	-2.02(-0.79%)
Jan 09, 2020	257.49	259.87	254.74	256.23	491,295	+1.21(+0.48%)
Jan 08, 2020	251.65	257.57	251.65	255.02	552,627	+3.97(+1.58%)
Jan 07, 2020	249.57	253.87	249.45	251.05	481,543	+18.57(+7.99%)
Jan 06, 2020	247.38	250.80	232.48	232.48	471,279	-16.98(-6.81%)
Jan 03, 2020	250.85	252.17	248.04	249.46	480,399	-5.07(-1.99%)
Jan 02, 2020	248.83	254.54	248.49	254.53	567,920	+7.53(+3.05%)
Dec 31, 2019	245.53	247.43	244.49	247.00	236,123	+1.21(+0.49%)
Dec 30, 2019	248.82	249.78	244.85	245.80	206,768	-2.94(-1.18%)
Dec 27, 2019	249.60	249.96	247.62	248.73	195,253	-0.47(-0.19%)
Dec 26, 2019	249.22	251.47	248.41	249.20	197,911	+0.12(+0.05%)
Dec 24, 2019	247.35	249.88	246.39	249.09	89,787	+1.57(+0.63%)
Dec 23, 2019	250.39	254.75	247.03	247.52	355,146	-0.51(-0.20%)
Dec 20, 2019	249.70	250.65	246.08	248.03	994,979	-0.51(-0.20%)
Dec 19, 2019	245.85	249.02	245.85	248.53	718,177	+2.18(+0.89%)
Dec 18, 2019	248.59	249.67	245.92	246.35	541,703	-0.95(-0.38%)
Dec 17, 2019	251.55	251.55	247.26	247.30	761,683	-2.58(-1.03%)
Dec 16, 2019	251.05	252.96	249.59	249.88	406,338	+1.05(+0.42%)
Dec 13, 2019	247.74	249.73	245.46	248.83	374,933	+0.22(+0.09%)
Dec 12, 2019	249.62	250.67	246.90	248.61	342,078	-0.89(-0.36%)
Dec 11, 2019	251.17	251.17	248.88	249.50	278,639	-0.68(-0.27%)
Dec 10, 2019	252.70	252.70	249.23	250.18	406,061	-1.94(-0.77%)
Dec 09, 2019	254.70	255.45	251.96	252.12	403,811	-2.67(-1.05%)
Dec 06, 2019	251.64	255.93	250.56	254.79	525,868	+5.64(+2.27%)
Dec 05, 2019	248.29	249.79	246.84	249.15	271,712	+1.33(+0.54%)
Dec 04, 2019	244.47	248.56	243.88	247.81	414,138	+4.48(+1.84%)
Dec 03, 2019	241.52	244.47	240.65	243.34	479,351	-2.12(-0.86%)
Dec 02, 2019	249.07	251.38	244.45	245.46	743,004	-2.51(-1.01%)
Nov 29, 2019	246.60	249.46	245.68	247.97	298,734	+0.97(+0.39%)
Nov 27, 2019	249.74	249.75	241.34	247.00	674,817	-1.52(-0.61%)
Nov 26, 2019	252.77	254.10	247.82	248.52	918,876	-4.06(-1.61%)
Nov 25, 2019	247.49	253.12	247.49	252.58	689,184	+5.78(+2.34%)
Nov 22, 2019	245.37	247.51	244.24	246.80	406,813	+2.25(+0.92%)
Nov 21, 2019	246.50	248.09	242.81	244.55	415,990	-0.72(-0.29%)
Nov 20, 2019	245.94	250.04	242.80	245.27	1,048,951	-1.08(-0.44%)
Nov 19, 2019	243.07	247.18	242.97	246.35	643,490	+4.31(+1.78%)
Nov 18, 2019	238.60	242.05	238.20	242.05	504,606	+2.87(+1.20%)
Nov 15, 2019	239.19	240.14	236.65	239.18	587,538	+0.00(+0.00%)
Nov 14, 2019	236.75	239.24	234.24	239.18	551,537	+1.41(+0.59%)
Nov 13, 2019	234.05	238.95	233.88	237.77	304,112	+2.89(+1.23%)
Nov 12, 2019	233.75	236.47	233.07	234.88	450,471	+1.13(+0.48%)
Nov 11, 2019	231.54	235.59	229.04	233.75	222,741	+0.00(+0.00%)
Nov 08, 2019	235.21	235.80	232.65	233.75	387,698	-1.60(-0.68%)
Nov 07, 2019	231.44	236.32	231.00	235.36	529,617	+5.15(+2.24%)
Nov 06, 2019	228.32	230.28	227.57	230.20	373,603	+2.68(+1.18%)
Nov 05, 2019	234.52	235.40	225.54	227.52	616,687	-6.98(-2.98%)
Nov 04, 2019	236.50	237.81	232.39	234.51	477,700	-0.11(-0.05%)

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.