Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	152.13	153.25	151.43	151.79	689,300	-0.64(-0.42%)
Dec 30, 2019	154.16	154.16	151.40	152.43	782,404	-1.73(-1.12%)
Dec 27, 2019	153.96	154.61	152.90	154.16	695,100	+0.70(+0.46%)
Dec 26, 2019	152.20	153.67	152.18	153.46	596,816	+2.44(+1.62%)
Dec 24, 2019	152.68	152.80	150.31	151.02	422,700	-1.66(-1.09%)
Dec 23, 2019	151.22	152.80	150.63	152.68	770,991	+1.64(+1.09%)
Dec 20, 2019	148.93	151.30	148.65	151.04	1,705,400	+2.36(+1.59%)
Dec 19, 2019	148.75	149.50	147.90	148.68	939,390	-0.32(-0.21%)
Dec 18, 2019	149.00	151.15	148.55	149.00	1,387,147	+0.06(+0.04%)
Dec 17, 2019	151.48	151.48	148.80	148.94	1,253,486	-1.95(-1.29%)
Dec 16, 2019	151.76	152.00	150.03	150.89	1,262,829	-0.41(-0.27%)
Dec 13, 2019	155.69	155.88	151.25	151.30	1,263,300	-4.84(-3.10%)
Dec 12, 2019	150.50	156.25	149.22	156.14	1,809,009	+5.23(+3.47%)
Dec 11, 2019	148.53	151.03	148.40	150.91	1,108,435	+2.18(+1.47%)
Dec 10, 2019	150.76	152.15	148.15	148.73	1,213,722	-0.70(-0.47%)
Dec 09, 2019	147.00	150.32	146.86	149.43	1,513,435	+2.35(+1.60%)
Dec 06, 2019	148.81	149.06	146.36	147.08	1,270,100	-1.24(-0.84%)
Dec 05, 2019	152.69	153.16	147.89	148.32	1,206,750	-2.77(-1.83%)
Dec 04, 2019	150.56	152.22	149.30	151.09	1,439,284	+1.68(+1.12%)
Dec 03, 2019	149.77	150.72	146.44	149.41	3,505,772	-4.44(-2.89%)
Dec 02, 2019	155.51	155.75	150.39	153.85	1,954,153	-1.77(-1.14%)
Nov 29, 2019	160.27	160.91	155.50	155.62	1,304,300	-5.53(-3.43%)
Nov 27, 2019	169.81	172.34	160.05	161.15	4,774,800	-6.72(-4.00%)
Nov 26, 2019	170.00	171.62	164.32	167.87	2,523,430	-0.86(-0.51%)
Nov 25, 2019	167.00	170.08	166.18	168.73	1,165,796	+2.87(+1.73%)
Nov 22, 2019	166.12	166.97	163.37	165.86	1,374,500	+0.16(+0.10%)
Nov 21, 2019	169.28	169.71	165.46	165.70	798,083	-3.92(-2.31%)
Nov 20, 2019	171.59	172.53	168.57	169.62	813,877	-3.20(-1.85%)
Nov 19, 2019	169.06	173.37	168.49	172.82	1,226,716	+5.46(+3.26%)
Nov 18, 2019	168.00	168.78	166.47	167.36	892,532	-1.01(-0.60%)
Nov 15, 2019	167.34	168.77	165.57	168.37	720,800	+2.42(+1.46%)
Nov 14, 2019	164.83	166.61	163.51	165.95	724,849	+0.12(+0.07%)
Nov 13, 2019	166.82	168.50	165.37	165.83	819,061	-2.14(-1.27%)
Nov 12, 2019	166.33	169.33	166.18	167.97	1,115,299	+2.24(+1.35%)
Nov 11, 2019	164.11	166.57	163.53	165.73	659,661	+0.78(+0.47%)
Nov 08, 2019	163.58	165.10	161.40	164.95	458,100	+1.31(+0.80%)
Nov 07, 2019	164.87	166.36	163.12	163.64	683,421	-0.27(-0.16%)
Nov 06, 2019	163.25	163.96	161.41	163.91	614,864	+0.66(+0.40%)
Nov 05, 2019	164.00	165.20	162.34	163.25	683,713	-0.30(-0.18%)
Nov 04, 2019	163.70	165.35	161.33	163.55	848,503	+0.49(+0.30%)
Nov 01, 2019	159.72	163.10	158.60	163.06	838,500	+4.79(+3.03%)
Oct 31, 2019	160.42	160.70	157.11	158.27	695,884	-2.95(-1.83%)
Oct 30, 2019	160.00	161.56	158.50	161.22	526,008	+1.70(+1.07%)
Oct 29, 2019	156.75	160.69	156.44	159.52	796,494	+3.01(+1.92%)
Oct 28, 2019	160.13	161.50	156.51	156.51	851,949	-2.68(-1.68%)
Oct 25, 2019	157.68	160.23	157.11	159.19	917,700	+1.41(+0.89%)
Oct 24, 2019	155.35	157.96	153.41	157.78	693,912	+3.73(+2.42%)
Oct 23, 2019	152.52	154.43	152.06	154.05	601,330	+1.03(+0.67%)
Oct 22, 2019	153.00	153.85	152.27	153.02	629,030	+0.66(+0.43%)
Oct 21, 2019	153.13	153.43	151.82	152.36	701,066	+0.22(+0.14%)
Oct 18, 2019	152.05	155.41	150.76	152.14	1,855,500	+0.06(+0.04%)
Oct 17, 2019	152.39	153.89	151.08	152.08	1,265,576	-0.31(-0.20%)
Oct 16, 2019	151.00	152.98	150.20	152.39	1,055,754	-2.14(-1.38%)
Oct 15, 2019	155.14	156.40	154.37	154.53	648,722	+0.16(+0.10%)
Oct 14, 2019	154.89	155.65	152.94	154.37	496,003	-0.58(-0.37%)
Oct 11, 2019	153.88	157.67	153.88	154.95	1,331,000	+3.28(+2.16%)
Oct 10, 2019	151.36	152.40	150.14	151.67	840,610	-0.44(-0.29%)
Oct 09, 2019	151.10	152.48	150.39	152.11	917,240	+2.71(+1.81%)
Oct 08, 2019	150.97	151.77	148.46	149.40	1,230,773	-3.22(-2.11%)
Oct 07, 2019	152.18	153.80	151.70	152.62	1,284,444	-1.33(-0.86%)
Oct 04, 2019	154.54	154.94	151.95	153.95	1,009,300	+0.46(+0.30%)
Oct 03, 2019	152.80	154.63	148.80	153.49	952,624	+0.92(+0.60%)
Oct 02, 2019	151.70	153.22	150.64	152.57	1,634,231	-1.23(-0.80%)

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.