Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	127.91	132.12	127.01	131.61	768,400	+2.68(+2.08%)
Dec 30, 2019	133.88	134.66	128.45	128.93	904,768	-5.20(-3.88%)
Dec 27, 2019	135.52	135.85	132.63	134.13	441,000	-0.89(-0.66%)
Dec 26, 2019	132.92	137.44	132.31	135.02	705,860	+2.47(+1.86%)
Dec 24, 2019	132.39	133.08	130.47	132.55	501,100	+0.19(+0.14%)
Dec 23, 2019	130.75	133.29	130.11	132.36	641,720	+1.68(+1.29%)
Dec 20, 2019	131.25	132.69	129.66	130.68	836,400	-0.28(-0.21%)
Dec 19, 2019	130.60	132.90	128.57	130.96	861,141	+1.78(+1.38%)
Dec 18, 2019	129.29	132.39	128.56	129.18	1,059,843	-0.21(-0.16%)
Dec 17, 2019	133.22	133.73	128.19	129.39	1,007,389	-2.87(-2.17%)
Dec 16, 2019	128.92	132.52	126.52	132.26	1,362,081	+3.85(+3.00%)
Dec 13, 2019	124.97	128.82	124.20	128.41	1,226,000	+3.68(+2.95%)
Dec 12, 2019	127.13	127.91	123.69	124.73	1,704,034	-3.27(-2.55%)
Dec 11, 2019	128.56	129.74	123.37	128.00	2,327,260	-1.18(-0.91%)
Dec 10, 2019	144.77	144.80	126.28	129.18	7,396,267	-1.83(-1.40%)
Dec 09, 2019	130.50	134.15	130.39	131.01	1,969,207	-0.16(-0.12%)
Dec 06, 2019	132.30	132.87	130.16	131.17	1,168,600	-0.20(-0.15%)
Dec 05, 2019	136.64	136.64	131.08	131.37	1,274,617	-5.11(-3.74%)
Dec 04, 2019	142.41	142.49	135.10	136.48	1,153,696	-6.20(-4.35%)
Dec 03, 2019	132.54	143.16	130.38	142.68	1,383,981	+5.25(+3.82%)
Dec 02, 2019	147.18	147.18	134.98	137.43	1,512,350	-11.27(-7.58%)
Nov 29, 2019	149.57	150.75	148.38	148.70	359,800	-1.07(-0.71%)
Nov 27, 2019	149.08	150.21	147.13	149.77	701,200	+0.14(+0.09%)
Nov 26, 2019	146.71	151.13	146.71	149.63	910,563	+2.75(+1.87%)
Nov 25, 2019	148.23	149.75	145.90	146.88	791,847	-1.04(-0.70%)
Nov 22, 2019	148.11	148.75	144.12	147.92	718,800	+1.45(+0.99%)
Nov 21, 2019	147.76	152.33	146.27	146.47	1,167,057	-1.28(-0.87%)
Nov 20, 2019	141.39	149.46	140.00	147.75	1,753,810	+6.76(+4.79%)
Nov 19, 2019	137.92	141.69	136.39	140.99	908,233	+3.90(+2.84%)
Nov 18, 2019	134.75	138.16	133.54	137.09	886,276	+2.32(+1.72%)
Nov 15, 2019	132.63	135.16	130.74	134.77	514,400	+2.98(+2.26%)
Nov 14, 2019	131.00	132.33	129.68	131.79	603,861	+0.86(+0.66%)
Nov 13, 2019	128.75	131.20	128.03	130.93	696,394	+2.21(+1.72%)
Nov 12, 2019	126.56	129.36	126.00	128.72	598,468	+1.92(+1.51%)
Nov 11, 2019	125.75	127.88	124.51	126.80	419,980	+0.67(+0.53%)
Nov 08, 2019	123.48	127.78	121.58	126.13	690,900	+2.37(+1.91%)
Nov 07, 2019	125.51	128.67	123.60	123.76	679,580	-3.27(-2.57%)
Nov 06, 2019	125.00	128.06	124.50	127.03	616,070	+1.97(+1.58%)
Nov 05, 2019	127.59	128.43	123.03	125.06	683,061	-1.82(-1.43%)
Nov 04, 2019	129.48	130.90	125.75	126.88	786,623	-1.28(-1.00%)
Nov 01, 2019	127.01	129.39	124.51	128.16	882,900	+0.39(+0.31%)
Oct 31, 2019	133.54	133.54	126.60	127.77	837,300	-4.90(-3.69%)
Oct 30, 2019	134.00	135.39	129.63	132.67	1,430,115	+7.18(+5.72%)
Oct 29, 2019	128.07	128.52	125.05	125.49	589,682	-2.53(-1.98%)
Oct 28, 2019	126.16	129.04	125.34	128.02	1,051,847	+2.24(+1.78%)
Oct 25, 2019	121.65	126.00	118.51	125.78	815,400	+3.35(+2.74%)
Oct 24, 2019	118.35	123.99	118.11	122.43	1,322,469	+6.96(+6.03%)
Oct 23, 2019	113.61	121.26	113.44	115.47	1,045,557	+0.70(+0.61%)
Oct 22, 2019	119.06	120.91	113.03	114.77	1,196,200	-3.71(-3.13%)
Oct 21, 2019	117.50	120.00	115.09	118.48	1,327,822	+1.62(+1.39%)
Oct 18, 2019	120.44	120.50	110.61	116.86	2,840,700	-3.50(-2.91%)
Oct 17, 2019	122.59	123.70	119.36	120.36	1,059,918	-1.11(-0.91%)
Oct 16, 2019	130.70	131.04	121.33	121.47	2,600,682	-13.43(-9.96%)
Oct 15, 2019	138.34	139.16	134.55	134.90	788,178	-2.64(-1.92%)
Oct 14, 2019	136.13	140.32	135.48	137.54	1,132,923	+1.23(+0.91%)
Oct 11, 2019	134.00	137.00	133.62	136.31	1,363,500	+3.84(+2.90%)
Oct 10, 2019	132.65	134.95	130.74	132.47	953,172	-1.03(-0.77%)
Oct 09, 2019	129.09	134.84	126.44	133.50	1,491,467	+6.00(+4.71%)
Oct 08, 2019	135.39	137.59	127.33	127.50	1,780,060	-9.22(-6.74%)
Oct 07, 2019	130.44	138.84	130.44	136.72	1,417,863	+5.51(+4.20%)
Oct 04, 2019	130.17	132.15	127.48	131.21	874,900	+2.15(+1.67%)
Oct 03, 2019	120.98	129.87	119.06	129.06	1,967,692	+8.32(+6.89%)
Oct 02, 2019	116.53	121.36	115.55	120.74	1,086,232	+0.27(+0.22%)

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.