Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	156.00	156.45	154.67	154.84	746,516	-1.69(-1.08%)
Nov 27, 2019	154.31	157.10	153.21	156.53	1,458,955	+3.00(+1.95%)
Nov 26, 2019	154.83	155.18	152.24	153.53	2,153,662	-0.82(-0.53%)
Nov 25, 2019	151.51	155.18	151.47	154.35	2,004,628	+4.59(+3.07%)
Nov 22, 2019	151.63	153.69	149.15	149.76	2,407,181	-2.93(-1.92%)
Nov 21, 2019	156.72	157.41	150.83	152.69	3,701,011	-11.41(-6.96%)
Nov 20, 2019	166.43	167.39	163.34	164.10	1,192,061	-2.19(-1.32%)
Nov 19, 2019	167.29	168.20	163.94	166.30	1,359,336	-0.95(-0.57%)
Nov 18, 2019	167.81	168.36	167.00	167.25	1,126,635	-0.81(-0.48%)
Nov 15, 2019	168.98	170.04	167.35	168.06	1,661,617	+1.99(+1.20%)
Nov 14, 2019	165.48	166.42	163.93	166.07	876,240	+0.23(+0.14%)
Nov 13, 2019	163.81	166.78	162.82	165.84	989,274	+1.81(+1.11%)
Nov 12, 2019	164.69	165.72	163.30	164.02	945,227	-0.01(-0.01%)
Nov 11, 2019	163.28	164.88	161.24	164.03	670,961	+0.21(+0.13%)
Nov 08, 2019	160.17	163.89	160.17	163.82	690,044	+2.13(+1.31%)
Nov 07, 2019	163.23	163.62	161.29	161.70	1,021,420	-0.54(-0.33%)
Nov 06, 2019	161.01	162.46	158.29	162.23	1,486,602	+0.51(+0.31%)
Nov 05, 2019	163.78	164.87	161.21	161.73	1,824,293	-1.92(-1.17%)
Nov 04, 2019	164.36	164.97	162.18	163.64	1,113,146	+1.50(+0.93%)
Nov 01, 2019	159.99	162.82	159.18	162.14	1,555,231	+3.18(+2.00%)
Oct 31, 2019	157.67	160.10	150.84	158.96	2,760,146	-3.69(-2.27%)
Oct 30, 2019	161.57	163.57	159.12	162.65	1,813,922	+2.52(+1.57%)
Oct 29, 2019	163.72	164.87	160.04	160.13	1,800,965	-4.23(-2.57%)
Oct 28, 2019	160.82	164.80	160.82	164.36	1,686,771	+4.55(+2.85%)
Oct 25, 2019	157.69	160.14	156.85	159.81	1,171,448	+1.13(+0.71%)
Oct 24, 2019	154.22	158.88	153.71	158.68	1,954,924	+9.42(+6.31%)
Oct 23, 2019	151.53	152.55	148.83	149.26	1,213,287	-3.86(-2.52%)
Oct 22, 2019	154.11	155.02	152.66	153.11	1,313,700	-1.11(-0.72%)
Oct 21, 2019	150.75	154.49	150.34	154.22	1,935,893	+4.05(+2.70%)
Oct 18, 2019	151.05	152.36	148.88	150.17	1,296,823	-1.71(-1.13%)
Oct 17, 2019	153.01	157.94	151.44	151.88	1,716,403	+1.76(+1.17%)
Oct 16, 2019	151.21	152.31	149.60	150.12	1,382,304	-2.75(-1.80%)
Oct 15, 2019	150.53	153.79	150.06	152.87	941,673	+3.35(+2.24%)
Oct 14, 2019	150.10	151.35	148.87	149.52	1,212,881	-1.15(-0.76%)
Oct 11, 2019	151.37	152.80	149.45	150.67	1,255,031	+2.65(+1.79%)
Oct 10, 2019	148.60	149.76	147.26	148.01	951,535	-0.08(-0.05%)
Oct 09, 2019	147.80	149.34	146.80	148.09	1,092,524	+2.78(+1.92%)
Oct 08, 2019	149.29	149.55	145.13	145.31	1,579,264	-6.14(-4.05%)
Oct 07, 2019	151.12	152.98	150.65	151.45	1,037,457	-0.06(-0.04%)
Oct 04, 2019	148.24	151.67	148.08	151.50	1,269,919	+3.90(+2.64%)
Oct 03, 2019	146.20	148.29	144.53	147.60	1,382,680	+1.80(+1.23%)
Oct 02, 2019	146.96	148.11	144.47	145.81	1,689,692	-3.05(-2.05%)
Oct 01, 2019	151.20	152.73	148.32	148.85	977,990	-1.09(-0.73%)
Sep 30, 2019	150.46	150.74	148.25	149.94	1,212,122	+0.91(+0.61%)
Sep 27, 2019	150.61	151.70	148.09	149.03	1,551,615	-3.26(-2.14%)
Sep 26, 2019	151.29	152.98	150.39	152.29	1,362,047	+1.28(+0.85%)
Sep 25, 2019	147.03	151.33	146.86	151.01	1,310,376	+3.85(+2.61%)
Sep 24, 2019	149.81	150.98	146.26	147.17	1,835,447	-1.01(-0.68%)
Sep 23, 2019	145.95	149.17	145.95	148.18	1,194,030	+1.96(+1.34%)
Sep 20, 2019	148.59	149.09	145.17	146.23	3,390,244	-1.62(-1.09%)
Sep 19, 2019	149.15	149.80	147.13	147.85	1,482,258	-0.71(-0.48%)
Sep 18, 2019	143.49	148.66	142.66	148.56	2,908,600	+5.06(+3.53%)
Sep 17, 2019	144.07	146.49	141.21	143.50	2,280,261	+1.33(+0.93%)
Sep 16, 2019	139.89	142.86	139.23	142.18	1,267,805	+0.82(+0.58%)
Sep 13, 2019	140.66	142.60	138.99	141.36	1,998,884	+0.67(+0.47%)
Sep 12, 2019	143.34	143.66	140.48	140.69	2,426,825	-0.98(-0.69%)
Sep 11, 2019	141.06	141.78	139.77	141.67	2,967,120	+1.79(+1.28%)
Sep 10, 2019	140.84	140.84	137.35	139.88	2,005,320	-1.66(-1.17%)
Sep 09, 2019	142.93	143.65	139.67	141.54	2,388,248	-0.44(-0.31%)
Sep 06, 2019	141.86	143.43	141.61	141.98	2,111,179	-0.02(-0.01%)
Sep 05, 2019	144.52	146.07	141.92	142.00	2,741,815	+0.33(+0.23%)
Sep 04, 2019	142.54	142.94	141.03	141.67	2,108,205	+0.68(+0.48%)

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.