Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	157.10	159.67	157.10	158.50	358,900	+0.26(+0.16%)
Dec 30, 2019	157.13	158.66	154.26	158.24	627,771	-0.01(-0.01%)
Dec 27, 2019	158.79	158.96	156.89	158.25	515,800	-0.25(-0.16%)
Dec 26, 2019	157.99	159.85	157.90	158.50	305,914	+0.75(+0.48%)
Dec 24, 2019	156.81	158.15	156.18	157.75	98,400	+0.62(+0.39%)
Dec 23, 2019	159.81	159.96	156.57	157.13	325,473	-2.26(-1.42%)
Dec 20, 2019	159.74	160.97	158.44	159.39	895,600	+1.13(+0.71%)
Dec 19, 2019	155.04	159.49	155.04	158.26	618,787	+3.22(+2.08%)
Dec 18, 2019	155.47	158.19	154.92	155.04	332,599	-0.59(-0.38%)
Dec 17, 2019	159.30	159.40	155.32	155.63	892,441	-1.75(-1.11%)
Dec 16, 2019	152.13	158.01	151.79	157.38	1,215,420	+6.37(+4.22%)
Dec 13, 2019	149.00	152.56	149.00	151.01	599,100	+2.35(+1.58%)
Dec 12, 2019	149.00	149.34	145.28	148.66	441,694	-0.34(-0.23%)
Dec 11, 2019	152.77	153.15	146.31	149.00	661,097	-3.64(-2.38%)
Dec 10, 2019	153.55	156.18	151.01	152.64	869,063	-0.91(-0.59%)
Dec 09, 2019	151.71	154.89	151.27	153.55	551,242	+1.54(+1.01%)
Dec 06, 2019	155.02	155.29	150.04	152.01	1,013,700	-1.54(-1.00%)
Dec 05, 2019	146.32	154.10	145.13	153.55	1,149,147	+7.55(+5.17%)
Dec 04, 2019	149.60	149.96	145.66	146.00	832,144	-3.40(-2.28%)
Dec 03, 2019	143.84	149.48	143.65	149.40	635,899	+2.61(+1.78%)
Dec 02, 2019	150.23	150.99	144.06	146.79	639,742	-4.21(-2.79%)
Nov 29, 2019	150.88	151.83	150.00	151.00	157,700	-0.30(-0.20%)
Nov 27, 2019	150.89	151.70	150.02	151.30	440,300	+0.97(+0.65%)
Nov 26, 2019	147.39	150.71	147.11	150.33	559,391	+4.23(+2.90%)
Nov 25, 2019	145.62	146.60	143.01	146.10	658,318	+1.44(+1.00%)
Nov 22, 2019	145.38	147.06	143.28	144.66	461,500	+0.07(+0.05%)
Nov 21, 2019	145.55	148.39	144.25	144.59	637,546	-0.86(-0.59%)
Nov 20, 2019	151.00	153.79	143.21	145.45	919,678	-5.66(-3.75%)
Nov 19, 2019	149.37	152.00	146.49	151.11	650,101	+2.25(+1.51%)
Nov 18, 2019	146.31	150.71	144.70	148.86	733,363	+3.12(+2.14%)
Nov 15, 2019	144.32	145.79	142.23	145.74	971,500	+2.05(+1.43%)
Nov 14, 2019	142.06	146.78	141.06	143.69	644,207	+1.96(+1.38%)
Nov 13, 2019	142.76	143.47	140.00	141.73	709,930	-1.85(-1.29%)
Nov 12, 2019	141.09	146.10	140.87	143.58	707,875	+2.49(+1.76%)
Nov 11, 2019	141.13	142.29	139.95	141.09	865,915	-0.24(-0.17%)
Nov 08, 2019	142.17	144.45	140.83	141.33	611,700	-1.36(-0.95%)
Nov 07, 2019	144.80	146.82	142.08	142.69	696,640	-2.39(-1.65%)
Nov 06, 2019	142.81	149.72	137.30	145.08	2,177,759	-6.49(-4.28%)
Nov 05, 2019	154.59	156.71	150.33	151.57	895,321	-2.70(-1.75%)
Nov 04, 2019	157.56	159.05	152.65	154.27	351,581	-2.11(-1.35%)
Nov 01, 2019	155.70	156.55	154.12	156.38	571,700	+1.28(+0.83%)
Oct 31, 2019	157.97	159.37	154.69	155.10	309,417	-3.67(-2.31%)
Oct 30, 2019	158.38	159.93	157.38	158.77	314,903	+1.40(+0.89%)
Oct 29, 2019	157.38	161.40	156.00	157.37	518,381	+0.51(+0.33%)
Oct 28, 2019	157.35	158.79	155.18	156.86	309,085	+0.27(+0.17%)
Oct 25, 2019	154.61	157.08	154.00	156.59	279,500	+0.35(+0.22%)
Oct 24, 2019	149.40	156.36	148.10	156.24	603,735	+9.57(+6.52%)
Oct 23, 2019	147.15	152.12	146.07	146.67	547,217	-0.65(-0.44%)
Oct 22, 2019	154.19	154.89	145.59	147.32	716,833	-6.18(-4.03%)
Oct 21, 2019	155.88	155.88	152.88	153.50	432,119	-0.61(-0.40%)
Oct 18, 2019	160.00	160.01	149.81	154.11	651,700	-6.45(-4.02%)
Oct 17, 2019	162.50	163.85	159.95	160.56	427,644	-1.54(-0.95%)
Oct 16, 2019	162.28	163.51	157.16	162.10	663,437	-5.29(-3.16%)
Oct 15, 2019	165.56	168.43	163.40	167.39	521,268	+2.84(+1.73%)
Oct 14, 2019	163.74	164.59	162.18	164.55	201,765	+1.56(+0.96%)
Oct 11, 2019	162.50	164.97	162.10	162.99	337,300	+2.90(+1.81%)
Oct 10, 2019	159.76	160.88	157.77	160.09	356,872	-0.42(-0.26%)
Oct 09, 2019	160.94	163.98	158.26	160.51	523,337	+1.92(+1.21%)
Oct 08, 2019	163.22	164.07	157.93	158.59	586,958	-6.10(-3.70%)
Oct 07, 2019	158.83	166.13	158.83	164.69	908,880	+5.31(+3.33%)
Oct 04, 2019	158.84	160.44	155.06	159.38	585,300	+2.09(+1.33%)
Oct 03, 2019	150.60	158.56	148.40	157.29	938,728	+6.92(+4.60%)
Oct 02, 2019	148.76	150.78	146.88	150.37	703,093	-0.39(-0.26%)

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.