Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	180.22	181.32	179.44	179.79	137,400	-0.34(-0.19%)
Dec 30, 2019	179.42	180.54	178.76	180.13	102,917	+0.20(+0.11%)
Dec 27, 2019	180.42	180.74	178.97	179.93	84,300	+0.15(+0.08%)
Dec 26, 2019	179.68	179.99	178.56	179.78	88,184	+0.47(+0.26%)
Dec 24, 2019	178.78	179.62	178.36	179.31	62,900	+0.69(+0.39%)
Dec 23, 2019	178.80	179.43	177.76	178.62	147,160	+0.63(+0.35%)
Dec 20, 2019	173.50	178.76	173.50	177.99	544,000	+5.31(+3.08%)
Dec 19, 2019	167.26	172.88	161.74	172.68	364,547	+8.62(+5.25%)
Dec 18, 2019	164.55	166.43	163.16	164.06	96,679	-0.23(-0.14%)
Dec 17, 2019	167.04	167.04	163.42	164.29	97,766	-3.65(-2.17%)
Dec 16, 2019	166.61	168.74	165.00	167.94	134,002	+1.63(+0.98%)
Dec 13, 2019	167.00	167.00	164.75	166.31	101,100	-0.38(-0.23%)
Dec 12, 2019	167.39	168.66	165.95	166.69	235,035	-0.49(-0.29%)
Dec 11, 2019	166.74	167.28	166.04	167.18	100,000	+0.91(+0.55%)
Dec 10, 2019	165.55	167.02	165.12	166.27	83,933	+0.57(+0.34%)
Dec 09, 2019	165.27	166.17	164.32	165.70	113,121	-0.05(-0.03%)
Dec 06, 2019	164.07	166.45	163.16	165.75	113,300	+2.85(+1.75%)
Dec 05, 2019	163.38	163.63	161.42	162.90	113,070	-0.32(-0.20%)
Dec 04, 2019	161.91	164.18	161.38	163.22	117,393	+1.85(+1.15%)
Dec 03, 2019	160.74	161.88	160.51	161.37	84,387	-0.84(-0.52%)
Dec 02, 2019	161.98	162.53	159.42	162.21	115,692	+0.79(+0.49%)
Nov 29, 2019	162.87	163.65	161.39	161.42	43,800	-1.78(-1.09%)
Nov 27, 2019	162.31	163.59	160.69	163.20	89,500	+1.43(+0.88%)
Nov 26, 2019	159.24	162.18	157.71	161.77	138,624	+2.54(+1.60%)
Nov 25, 2019	154.71	159.73	154.71	159.23	157,027	+3.96(+2.55%)
Nov 22, 2019	153.59	155.88	152.17	155.27	63,800	+2.24(+1.46%)
Nov 21, 2019	155.19	155.83	152.68	153.03	89,317	-1.97(-1.27%)
Nov 20, 2019	154.54	156.24	153.98	155.00	101,198	+0.19(+0.12%)
Nov 19, 2019	155.79	156.39	154.44	154.81	76,373	-0.87(-0.56%)
Nov 18, 2019	153.10	156.27	153.10	155.68	88,956	+2.34(+1.53%)
Nov 15, 2019	154.78	154.78	152.16	153.34	104,100	-0.49(-0.32%)
Nov 14, 2019	154.35	155.91	153.51	153.83	73,167	-0.80(-0.52%)
Nov 13, 2019	154.95	155.76	153.62	154.63	164,532	-0.71(-0.46%)
Nov 12, 2019	155.65	156.87	155.13	155.34	92,694	-0.74(-0.47%)
Nov 11, 2019	154.72	156.71	154.11	156.08	112,142	+0.80(+0.52%)
Nov 08, 2019	153.02	155.28	152.43	155.28	146,800	+2.12(+1.38%)
Nov 07, 2019	156.30	157.67	152.76	153.16	209,208	-2.34(-1.50%)
Nov 06, 2019	153.66	155.70	153.56	155.50	107,883	+1.68(+1.09%)
Nov 05, 2019	152.54	155.31	151.87	153.82	135,184	+2.25(+1.48%)
Nov 04, 2019	152.15	154.41	150.93	151.57	240,571	+0.29(+0.19%)
Nov 01, 2019	150.64	151.57	149.28	151.28	127,200	+1.52(+1.01%)
Oct 31, 2019	152.80	152.80	149.09	149.76	174,204	-3.16(-2.07%)
Oct 30, 2019	152.19	153.03	150.52	152.92	99,057	+0.80(+0.53%)
Oct 29, 2019	152.37	154.72	151.57	152.12	151,789	-0.31(-0.20%)
Oct 28, 2019	154.10	155.54	152.25	152.43	164,311	-1.77(-1.15%)
Oct 25, 2019	156.28	157.29	153.93	154.20	84,500	-2.03(-1.30%)
Oct 24, 2019	157.15	157.90	155.03	156.23	135,286	-0.44(-0.28%)
Oct 23, 2019	157.04	158.35	156.15	156.67	101,313	-0.79(-0.50%)
Oct 22, 2019	159.54	161.75	157.41	157.46	147,089	-2.31(-1.45%)
Oct 21, 2019	159.80	161.50	159.43	159.77	152,188	+0.71(+0.45%)
Oct 18, 2019	158.24	159.91	157.76	159.06	161,100	+0.18(+0.11%)
Oct 17, 2019	158.19	159.30	156.15	158.88	169,540	+0.88(+0.56%)
Oct 16, 2019	154.29	158.28	153.10	158.00	254,334	+3.66(+2.37%)
Oct 15, 2019	154.16	156.49	152.96	154.34	249,983	+0.59(+0.38%)
Oct 14, 2019	154.59	154.59	150.44	153.75	194,211	-1.11(-0.72%)
Oct 11, 2019	156.08	156.37	154.13	154.86	264,200	+0.54(+0.35%)
Oct 10, 2019	151.78	154.40	149.32	154.32	495,353	+4.53(+3.02%)
Oct 09, 2019	154.94	156.71	148.40	149.79	512,685	-4.81(-3.11%)
Oct 08, 2019	169.25	169.25	153.98	154.60	1,094,184	-5.40(-3.38%)
Oct 07, 2019	161.21	162.25	158.69	160.00	353,588	+0.00(+0.00%)
Oct 04, 2019	159.15	160.73	157.78	160.00	259,400	+0.89(+0.56%)
Oct 03, 2019	154.78	159.13	154.38	159.11	257,905	+3.98(+2.57%)
Oct 02, 2019	156.19	157.47	153.52	155.13	192,157	-2.38(-1.51%)

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.