Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	153.28	154.50	151.85	153.25	54,830	-0.16(-0.10%)
Oct 30, 2019	150.96	154.40	149.00	153.41	81,849	+6.76(+4.61%)
Oct 29, 2019	146.00	147.47	145.25	146.65	42,819	+0.48(+0.33%)
Oct 28, 2019	146.00	147.29	145.69	146.17	39,901	+0.40(+0.27%)
Oct 25, 2019	144.44	146.61	143.63	145.77	44,900	+1.17(+0.81%)
Oct 24, 2019	143.10	144.79	143.10	144.60	41,379	+2.00(+1.40%)
Oct 23, 2019	142.72	144.80	141.95	142.60	50,449	-0.42(-0.29%)
Oct 22, 2019	144.18	145.09	142.66	143.02	42,025	-1.00(-0.69%)
Oct 21, 2019	143.85	144.71	142.65	144.02	31,682	+0.87(+0.61%)
Oct 18, 2019	143.75	144.11	139.58	143.15	76,700	-0.57(-0.40%)
Oct 17, 2019	144.17	145.00	142.40	143.72	83,835	+0.31(+0.22%)
Oct 16, 2019	144.02	144.93	142.56	143.41	58,602	-0.77(-0.53%)
Oct 15, 2019	144.20	144.74	143.00	144.18	48,474	+0.24(+0.17%)
Oct 14, 2019	143.94	144.82	142.65	143.94	64,873	-0.21(-0.15%)
Oct 11, 2019	145.00	145.27	143.34	144.15	52,400	+0.63(+0.44%)
Oct 10, 2019	144.76	144.76	143.10	143.52	77,151	-0.85(-0.59%)
Oct 09, 2019	145.06	146.00	144.32	144.37	62,280	+0.41(+0.28%)
Oct 08, 2019	147.29	147.41	143.50	143.96	57,791	-3.39(-2.30%)
Oct 07, 2019	146.73	148.15	145.40	147.35	64,392	+0.76(+0.52%)
Oct 04, 2019	145.75	148.01	145.22	146.59	47,900	+1.17(+0.80%)
Oct 03, 2019	145.08	146.52	142.58	145.42	47,434	+0.52(+0.36%)
Oct 02, 2019	145.86	145.86	143.09	144.90	69,855	-1.44(-0.98%)
Oct 01, 2019	148.39	149.90	146.15	146.34	60,552	-2.03(-1.37%)
Sep 30, 2019	147.16	149.12	146.43	148.37	78,031	+1.34(+0.91%)
Sep 27, 2019	149.10	149.10	145.74	147.03	50,500	-2.34(-1.57%)
Sep 26, 2019	149.46	151.58	147.72	149.37	37,934	-0.20(-0.13%)
Sep 25, 2019	148.81	150.00	144.80	149.57	53,219	+0.69(+0.46%)
Sep 24, 2019	152.26	152.26	147.92	148.88	109,722	-1.71(-1.14%)
Sep 23, 2019	148.64	151.37	147.82	150.59	62,734	+1.54(+1.03%)
Sep 20, 2019	150.53	152.77	147.28	149.05	263,900	-1.40(-0.93%)
Sep 19, 2019	148.17	153.46	148.17	150.45	114,072	+2.32(+1.57%)
Sep 18, 2019	148.88	150.39	146.71	148.13	99,920	-0.88(-0.59%)
Sep 17, 2019	146.84	149.79	146.39	149.01	100,546	+1.56(+1.06%)
Sep 16, 2019	144.84	147.59	144.29	147.45	129,592	+1.67(+1.15%)
Sep 13, 2019	148.50	149.41	145.34	145.78	121,300	-2.62(-1.77%)
Sep 12, 2019	147.59	150.00	147.26	148.40	127,324	+0.86(+0.58%)
Sep 11, 2019	144.95	147.66	143.14	147.54	115,714	+2.58(+1.78%)
Sep 10, 2019	141.85	144.96	140.69	144.96	117,876	+1.27(+0.88%)
Sep 09, 2019	139.78	143.92	137.93	143.69	117,237	+3.80(+2.72%)
Sep 06, 2019	142.10	142.75	139.84	139.89	70,200	-1.52(-1.07%)
Sep 05, 2019	137.85	142.10	137.37	141.41	125,541	+4.24(+3.09%)
Sep 04, 2019	144.83	144.83	135.92	137.17	295,306	-6.43(-4.48%)
Sep 03, 2019	142.48	144.36	141.86	143.60	123,601	+0.31(+0.22%)
Aug 30, 2019	142.52	143.81	141.50	143.29	146,600	+1.90(+1.34%)
Aug 29, 2019	140.69	142.11	139.45	141.39	83,321	+1.93(+1.38%)
Aug 28, 2019	138.50	139.98	136.87	139.46	106,259	+0.74(+0.53%)
Aug 27, 2019	140.45	141.21	138.00	138.72	109,796	-0.90(-0.64%)
Aug 26, 2019	139.17	140.08	137.80	139.62	76,762	+1.51(+1.09%)
Aug 23, 2019	140.59	142.28	137.61	138.11	46,200	-3.11(-2.20%)
Aug 22, 2019	140.70	142.56	140.33	141.22	50,361	+0.33(+0.23%)
Aug 21, 2019	141.66	142.90	140.84	140.89	146,094	+0.38(+0.27%)
Aug 20, 2019	139.77	141.75	137.12	140.51	69,506	+0.76(+0.54%)
Aug 19, 2019	138.82	140.70	136.71	139.75	100,562	+2.42(+1.76%)
Aug 16, 2019	137.29	138.06	135.87	137.33	264,800	+0.94(+0.69%)
Aug 15, 2019	137.99	138.25	135.90	136.39	81,736	-1.56(-1.13%)
Aug 14, 2019	137.11	139.34	135.53	137.95	130,219	-0.78(-0.56%)
Aug 13, 2019	140.42	142.00	138.21	138.73	143,984	-2.01(-1.43%)
Aug 12, 2019	139.59	140.94	138.02	140.74	142,714	+0.04(+0.03%)
Aug 09, 2019	139.47	143.56	138.96	140.70	82,300	+0.43(+0.31%)
Aug 08, 2019	138.87	141.40	138.71	140.27	126,553	+1.92(+1.39%)
Aug 07, 2019	132.45	139.24	131.14	138.35	120,276	+4.25(+3.17%)
Aug 06, 2019	134.15	135.89	132.59	134.10	130,004	+1.58(+1.19%)
Aug 05, 2019	132.46	134.79	130.61	132.52	116,815	-1.78(-1.33%)
Aug 02, 2019	134.95	137.43	133.15	134.30	152,500	-1.18(-0.87%)

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.