Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	205.53	205.68	204.51	205.64	1,618,241	+0.12(+0.06%)
Dec 30, 2019	207.21	207.21	205.26	205.53	1,670,970	-0.77(-0.37%)
Dec 27, 2019	207.32	207.68	206.12	206.29	1,502,516	-0.49(-0.24%)
Dec 26, 2019	205.94	207.67	205.69	206.79	1,905,308	+1.16(+0.57%)
Dec 24, 2019	204.79	205.66	204.25	205.62	522,940	+0.73(+0.36%)
Dec 23, 2019	205.40	206.13	204.28	204.89	1,867,669	+0.14(+0.07%)
Dec 20, 2019	206.56	206.86	204.47	204.75	4,155,010	-0.90(-0.44%)
Dec 19, 2019	206.55	206.95	204.77	205.65	2,703,657	-0.46(-0.22%)
Dec 18, 2019	207.47	207.67	205.65	206.11	2,550,143	-0.63(-0.30%)
Dec 17, 2019	205.70	207.56	204.63	206.73	4,014,041	+2.78(+1.36%)
Dec 16, 2019	204.36	206.33	203.80	203.95	3,598,482	+2.72(+1.35%)
Dec 13, 2019	202.77	203.91	200.07	201.23	2,133,913	-0.94(-0.46%)
Dec 12, 2019	198.47	202.82	197.30	202.17	3,324,856	+4.35(+2.20%)
Dec 11, 2019	198.77	199.31	197.51	197.82	1,988,661	-0.62(-0.31%)
Dec 10, 2019	198.25	199.34	197.25	198.44	2,073,133	+0.06(+0.03%)
Dec 09, 2019	200.88	200.92	198.34	198.38	2,386,677	-2.50(-1.25%)
Dec 06, 2019	196.72	201.59	195.70	200.88	4,729,272	+6.68(+3.44%)
Dec 05, 2019	194.21	194.64	192.66	194.20	1,486,256	+1.07(+0.56%)
Dec 04, 2019	190.98	194.07	189.94	193.13	1,770,692	+3.31(+1.74%)
Dec 03, 2019	192.67	192.67	187.82	189.82	3,666,490	-4.83(-2.48%)
Dec 02, 2019	197.63	198.37	194.15	194.65	2,368,714	-3.32(-1.68%)
Nov 29, 2019	197.55	198.55	197.13	197.97	861,392	-0.31(-0.16%)
Nov 27, 2019	198.73	199.46	197.31	198.28	1,815,929	+0.44(+0.22%)
Nov 26, 2019	198.04	198.11	196.65	197.84	2,165,927	-0.27(-0.13%)
Nov 25, 2019	196.45	199.17	196.45	198.10	2,453,260	+2.20(+1.12%)
Nov 22, 2019	193.88	196.29	193.88	195.91	1,719,342	+1.82(+0.94%)
Nov 21, 2019	194.41	195.05	192.83	194.08	1,886,208	+0.28(+0.15%)
Nov 20, 2019	194.20	195.19	192.46	193.80	2,448,669	-1.89(-0.97%)
Nov 19, 2019	196.16	196.26	194.15	195.69	2,043,158	+0.28(+0.14%)
Nov 18, 2019	195.42	195.61	193.91	195.42	1,802,919	-0.46(-0.24%)
Nov 15, 2019	195.66	196.63	194.80	195.88	1,903,746	+0.73(+0.37%)
Nov 14, 2019	194.58	196.07	193.91	195.15	1,667,630	+0.10(+0.05%)
Nov 13, 2019	194.23	195.51	193.00	195.05	1,988,845	-0.97(-0.49%)
Nov 12, 2019	194.38	196.65	193.81	196.02	2,126,918	+1.23(+0.63%)
Nov 11, 2019	196.46	196.91	194.34	194.79	3,097,231	-3.45(-1.74%)
Nov 08, 2019	198.32	198.53	196.64	198.25	1,811,207	-0.34(-0.17%)
Nov 07, 2019	196.34	199.90	196.02	198.58	4,214,992	+4.33(+2.23%)
Nov 06, 2019	193.89	194.83	192.59	194.25	2,094,815	-0.20(-0.10%)
Nov 05, 2019	196.37	197.24	194.30	194.45	2,838,538	-1.09(-0.56%)
Nov 04, 2019	195.39	196.27	194.39	195.54	2,844,446	+2.21(+1.14%)
Nov 01, 2019	191.44	193.78	190.99	193.34	2,375,101	+3.57(+1.88%)
Oct 31, 2019	191.34	191.53	187.94	189.77	2,109,642	-2.16(-1.13%)
Oct 30, 2019	193.01	193.03	190.15	191.93	1,781,913	-1.63(-0.84%)
Oct 29, 2019	193.19	195.02	192.50	193.56	2,283,082	-0.10(-0.05%)
Oct 28, 2019	192.38	194.70	191.82	193.66	3,044,481	+3.13(+1.64%)
Oct 25, 2019	186.92	191.58	186.92	190.53	2,925,726	+2.83(+1.51%)
Oct 24, 2019	188.20	189.56	186.56	187.70	1,431,180	-0.24(-0.13%)
Oct 23, 2019	186.07	188.56	185.87	187.94	1,780,199	+1.53(+0.82%)
Oct 22, 2019	186.40	188.23	185.26	186.41	2,119,927	+0.31(+0.17%)
Oct 21, 2019	185.58	187.53	184.70	186.10	2,201,741	+2.43(+1.32%)
Oct 18, 2019	182.31	185.04	182.31	183.67	2,482,257	+0.05(+0.03%)
Oct 17, 2019	185.24	185.81	181.78	183.62	3,253,446	-0.85(-0.46%)
Oct 16, 2019	183.36	185.54	183.29	184.47	3,875,730	+0.85(+0.46%)
Oct 15, 2019	179.65	185.20	176.63	183.62	9,333,944	+0.57(+0.31%)
Oct 14, 2019	181.28	183.35	180.47	183.05	2,587,667	+1.01(+0.56%)
Oct 11, 2019	181.18	184.35	181.18	182.03	3,758,468	+4.28(+2.41%)
Oct 10, 2019	175.73	179.04	175.68	177.75	2,377,159	+2.69(+1.53%)
Oct 09, 2019	176.26	176.96	174.92	175.07	2,760,797	-0.46(-0.26%)
Oct 08, 2019	175.74	176.94	174.24	175.53	3,006,940	-2.69(-1.51%)
Oct 07, 2019	178.57	180.12	177.40	178.23	2,485,218	-0.36(-0.20%)
Oct 04, 2019	175.19	178.96	174.35	178.58	3,405,514	+3.17(+1.80%)
Oct 03, 2019	175.75	176.42	172.53	175.42	3,287,426	-0.90(-0.51%)
Oct 02, 2019	179.37	179.54	175.74	176.31	3,816,907	-3.95(-2.19%)

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.