Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	137.95	138.22	136.62	137.86	12,419,344	+0.50(+0.36%)
Jan 30, 2020	134.65	137.40	134.39	137.36	11,873,738	+1.74(+1.29%)
Jan 29, 2020	138.15	138.23	135.35	135.62	9,413,047	-2.30(-1.67%)
Jan 28, 2020	136.06	138.48	135.42	137.92	10,417,698	+2.46(+1.82%)
Jan 27, 2020	135.42	137.28	134.56	135.46	12,860,816	-4.17(-2.98%)
Jan 24, 2020	140.94	141.79	138.75	139.62	13,118,917	-2.11(-1.49%)
Jan 23, 2020	143.13	143.14	140.19	141.74	11,114,714	-1.80(-1.26%)
Jan 22, 2020	143.98	144.32	143.07	143.54	7,573,154	+0.26(+0.18%)
Jan 21, 2020	143.77	144.12	142.54	143.28	9,277,797	-0.58(-0.40%)
Jan 17, 2020	145.07	145.17	143.54	143.86	10,389,049	-0.79(-0.54%)
Jan 16, 2020	144.62	144.96	143.97	144.65	6,967,026	+0.80(+0.55%)
Jan 15, 2020	145.24	145.24	143.46	143.85	6,830,959	-0.88(-0.61%)
Jan 14, 2020	142.94	146.24	141.83	144.73	14,887,494	+1.31(+0.92%)
Jan 13, 2020	144.28	144.28	142.89	143.41	9,953,663	-0.74(-0.51%)
Jan 10, 2020	144.83	145.03	143.79	144.15	5,171,600	-0.21(-0.15%)
Jan 09, 2020	145.99	146.15	144.14	144.36	6,685,917	-0.57(-0.39%)
Jan 08, 2020	145.02	145.66	144.35	144.93	7,006,982	-0.30(-0.21%)
Jan 07, 2020	145.52	146.39	144.95	145.23	6,930,952	+0.05(+0.03%)
Jan 06, 2020	145.07	145.56	143.84	145.18	8,289,203	-0.85(-0.58%)
Jan 03, 2020	145.92	147.42	145.58	146.02	7,345,662	-1.69(-1.15%)
Jan 02, 2020	144.82	147.72	144.63	147.72	9,533,027	+3.56(+2.47%)
Dec 31, 2019	143.20	144.30	142.79	144.16	5,682,359	+0.86(+0.60%)
Dec 30, 2019	145.28	145.40	142.93	143.30	6,624,717	-1.97(-1.36%)
Dec 27, 2019	145.58	146.03	144.98	145.28	5,515,417	+0.05(+0.03%)
Dec 26, 2019	144.93	145.39	144.70	145.23	4,436,425	+0.41(+0.28%)
Dec 24, 2019	144.11	144.96	143.98	144.82	3,519,934	+0.61(+0.42%)
Dec 23, 2019	145.44	145.85	143.86	144.21	9,344,304	-2.19(-1.50%)
Dec 20, 2019	146.67	147.40	145.30	146.40	12,672,968	+0.73(+0.50%)
Dec 19, 2019	145.71	146.32	144.85	145.68	10,277,283	-0.11(-0.08%)
Dec 18, 2019	147.29	147.47	145.72	145.78	9,498,697	-1.47(-0.99%)
Dec 17, 2019	147.62	147.98	147.14	147.25	8,804,696	-0.73(-0.49%)
Dec 16, 2019	147.11	148.17	146.07	147.98	9,164,057	+2.07(+1.42%)
Dec 13, 2019	146.95	147.32	145.84	145.90	9,383,683	-0.50(-0.34%)
Dec 12, 2019	146.56	147.56	145.90	146.40	7,817,910	+0.17(+0.12%)
Dec 11, 2019	146.04	146.53	145.41	146.23	8,330,137	+1.48(+1.02%)
Dec 10, 2019	143.93	145.50	143.72	144.76	7,149,770	-0.11(-0.08%)
Dec 09, 2019	146.60	147.15	144.06	144.87	11,621,713	-1.44(-0.98%)
Dec 06, 2019	147.04	147.25	145.83	146.30	7,153,200	+0.22(+0.15%)
Dec 05, 2019	147.32	147.46	145.75	146.09	7,431,538	-0.83(-0.57%)
Dec 04, 2019	147.93	147.96	146.82	146.92	7,756,297	-0.30(-0.20%)
Dec 03, 2019	146.38	147.74	145.52	147.22	9,473,628	-1.80(-1.21%)
Dec 02, 2019	151.53	151.56	147.73	149.02	10,447,285	-1.17(-0.78%)
Nov 29, 2019	150.09	151.06	149.62	150.19	6,343,160	+0.10(+0.07%)
Nov 27, 2019	150.90	151.17	149.76	150.09	6,223,460	-0.37(-0.24%)
Nov 26, 2019	150.36	152.00	149.23	150.46	25,181,212	+2.14(+1.44%)
Nov 25, 2019	147.43	148.83	146.34	148.31	11,421,714	+1.39(+0.94%)
Nov 22, 2019	145.86	148.07	145.33	146.93	9,728,756	+1.38(+0.95%)
Nov 21, 2019	145.81	146.12	144.92	145.55	6,294,479	-0.03(-0.02%)
Nov 20, 2019	146.73	147.62	144.69	145.58	9,536,169	-1.44(-0.98%)
Nov 19, 2019	146.82	148.11	145.45	147.02	11,610,833	+0.72(+0.49%)
Nov 18, 2019	143.42	147.67	142.37	146.29	15,495,755	+2.95(+2.06%)
Nov 15, 2019	145.79	145.85	142.88	143.34	13,876,754	-2.46(-1.69%)
Nov 14, 2019	146.64	149.25	144.94	145.80	28,657,064	-1.56(-1.06%)
Nov 13, 2019	137.31	148.54	135.58	147.35	46,727,540	+10.05(+7.32%)
Nov 12, 2019	136.76	138.06	135.48	137.31	17,425,690	+1.82(+1.35%)
Nov 11, 2019	136.24	137.28	134.96	135.48	10,232,697	-1.21(-0.88%)
Nov 08, 2019	138.93	138.96	135.48	136.69	24,411,614	+4.95(+3.76%)
Nov 07, 2019	131.13	132.47	130.54	131.74	18,051,624	+1.68(+1.29%)
Nov 06, 2019	130.39	130.45	129.46	130.06	9,203,818	-0.18(-0.14%)
Nov 05, 2019	131.55	131.55	129.69	130.24	7,469,078	-1.46(-1.11%)
Nov 04, 2019	132.89	132.91	131.25	131.70	7,695,154	+0.17(+0.13%)

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.