Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	291.46	291.71	290.72	290.95	39,530,032	-1.08(-0.37%)
Nov 27, 2019	291.23	292.04	291.01	292.04	48,388,688	+1.30(+0.45%)
Nov 26, 2019	290.12	290.93	289.80	290.74	40,587,360	+0.66(+0.23%)
Nov 25, 2019	288.80	290.08	288.80	290.08	52,553,724	+2.23(+0.78%)
Nov 22, 2019	287.97	288.11	286.83	287.85	48,450,372	+0.43(+0.15%)
Nov 21, 2019	287.79	287.90	286.40	287.43	58,807,052	-0.25(-0.09%)
Nov 20, 2019	288.15	288.68	286.10	287.68	85,798,016	-1.07(-0.37%)
Nov 19, 2019	289.45	289.45	288.09	288.75	73,247,200	-0.08(-0.03%)
Nov 18, 2019	288.38	289.08	287.92	288.83	53,190,952	+0.21(+0.07%)
Nov 15, 2019	287.91	288.67	287.21	288.62	67,739,584	+2.07(+0.72%)
Nov 14, 2019	285.85	286.63	285.20	286.55	55,331,924	+0.42(+0.15%)
Nov 13, 2019	285.03	286.54	284.80	286.13	58,610,888	+0.09(+0.03%)
Nov 12, 2019	285.81	286.96	285.25	286.04	50,013,488	+0.60(+0.21%)
Nov 11, 2019	284.58	285.61	284.44	285.44	38,715,596	-0.55(-0.19%)
Nov 08, 2019	284.93	286.04	284.22	285.98	53,007,604	+0.70(+0.25%)
Nov 07, 2019	285.64	286.64	284.80	285.28	58,453,120	+1.00(+0.35%)
Nov 06, 2019	284.22	284.56	283.32	284.28	50,156,236	+0.06(+0.02%)
Nov 05, 2019	284.73	285.04	283.92	284.22	46,305,712	-0.31(-0.11%)
Nov 04, 2019	284.98	285.11	284.15	284.53	65,131,280	+1.14(+0.40%)
Nov 01, 2019	282.26	283.44	282.10	283.39	76,852,104	+2.60(+0.93%)
Oct 31, 2019	281.53	281.53	279.31	280.79	74,581,128	-0.75(-0.27%)
Oct 30, 2019	280.88	281.92	279.55	281.54	53,594,236	+0.86(+0.31%)
Oct 29, 2019	280.49	281.62	280.36	280.68	47,805,892	-0.08(-0.03%)
Oct 28, 2019	280.43	281.27	280.40	280.76	45,509,876	+1.57(+0.56%)
Oct 25, 2019	277.47	279.75	277.41	279.19	48,834,084	+1.14(+0.41%)
Oct 24, 2019	278.55	278.70	277.21	278.05	38,695,472	+0.45(+0.16%)
Oct 23, 2019	276.53	277.65	276.31	277.60	37,749,592	+0.81(+0.29%)
Oct 22, 2019	278.25	278.54	276.70	276.79	53,033,536	-0.91(-0.33%)
Oct 21, 2019	277.17	277.90	276.72	277.70	42,602,840	+1.87(+0.68%)
Oct 18, 2019	276.50	277.15	274.92	275.83	69,502,480	-1.21(-0.44%)
Oct 17, 2019	277.41	277.93	276.34	277.04	50,520,136	+0.81(+0.30%)
Oct 16, 2019	276.20	276.93	275.78	276.23	54,531,736	-0.44(-0.16%)
Oct 15, 2019	275.02	277.43	274.90	276.67	51,632,332	+2.37(+0.86%)
Oct 14, 2019	273.94	274.63	273.61	274.30	43,763,144	+0.04(+0.01%)
Oct 11, 2019	274.25	276.54	274.14	274.26	109,354,208	+2.81(+1.04%)
Oct 10, 2019	269.54	272.35	269.38	271.45	61,751,620	+1.82(+0.68%)
Oct 09, 2019	269.56	270.58	267.21	269.63	70,761,144	+2.54(+0.95%)
Oct 08, 2019	269.48	270.16	267.05	267.09	109,675,840	-4.21(-1.55%)
Oct 07, 2019	271.66	273.32	271.01	271.30	65,500,156	-1.18(-0.43%)
Oct 04, 2019	269.51	272.74	269.21	272.48	72,054,728	+3.64(+1.35%)
Oct 03, 2019	266.42	268.87	263.66	268.84	92,692,608	+2.19(+0.82%)
Oct 02, 2019	269.84	269.85	265.34	266.65	134,432,736	-4.80(-1.77%)
Oct 01, 2019	275.62	276.27	271.23	271.45	97,078,936	-3.27(-1.19%)
Sep 30, 2019	273.98	275.44	273.93	274.72	56,745,892	+1.27(+0.46%)
Sep 27, 2019	275.70	275.81	271.87	273.45	91,586,568	-1.48(-0.54%)
Sep 26, 2019	275.51	275.73	273.50	274.93	63,400,292	-0.57(-0.21%)
Sep 25, 2019	273.97	275.96	272.46	275.50	79,287,376	+1.25(+0.46%)
Sep 24, 2019	277.16	277.56	272.90	274.25	105,113,448	-1.80(-0.65%)
Sep 23, 2019	275.44	276.78	275.18	276.05	51,270,300	-0.06(-0.02%)
Sep 20, 2019	278.04	278.33	275.31	276.12	105,278,792	-1.31(-0.47%)
Sep 19, 2019	277.84	278.86	277.09	277.43	84,735,792	-0.02(-0.01%)
Sep 18, 2019	276.88	277.56	274.81	277.44	80,394,000	+0.17(+0.06%)
Sep 17, 2019	276.38	277.37	276.20	277.28	46,531,564	+0.70(+0.25%)
Sep 16, 2019	276.28	277.48	275.93	276.58	63,116,872	-0.86(-0.31%)
Sep 13, 2019	278.07	278.43	277.06	277.44	67,399,840	-0.18(-0.07%)
Sep 12, 2019	277.58	278.70	276.81	277.62	79,084,328	+0.96(+0.35%)
Sep 11, 2019	275.02	276.75	274.36	276.66	74,208,760	+1.95(+0.71%)
Sep 10, 2019	274.00	274.77	272.72	274.71	62,856,464	-0.19(-0.07%)
Sep 09, 2019	275.64	275.73	273.81	274.90	55,612,092	+0.27(+0.10%)
Sep 06, 2019	274.75	275.29	274.05	274.63	53,811,740	+0.21(+0.08%)
Sep 05, 2019	273.47	275.35	270.90	274.42	90,406,256	+3.48(+1.29%)
Sep 04, 2019	270.11	270.95	269.35	270.94	50,993,812	+3.04(+1.14%)

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.