Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	132.33	133.97	131.94	133.90	647,306	+1.11(+0.84%)
Dec 30, 2019	135.06	135.22	132.69	132.78	626,970	-2.20(-1.63%)
Dec 27, 2019	134.88	135.44	133.45	134.98	589,145	+0.13(+0.09%)
Dec 26, 2019	135.05	135.17	133.91	134.85	647,411	+0.48(+0.36%)
Dec 24, 2019	132.85	134.42	132.68	134.37	330,677	+1.17(+0.88%)
Dec 23, 2019	133.56	134.43	132.58	133.20	1,055,991	-0.04(-0.03%)
Dec 20, 2019	132.17	133.52	131.07	133.24	2,520,940	+1.97(+1.50%)
Dec 19, 2019	132.81	133.51	130.35	131.27	1,592,834	-1.34(-1.01%)
Dec 18, 2019	133.34	135.58	132.54	132.61	1,707,489	-0.88(-0.66%)
Dec 17, 2019	137.46	137.63	132.68	133.49	1,717,690	-4.16(-3.02%)
Dec 16, 2019	136.46	138.83	135.54	137.65	1,132,761	+1.55(+1.14%)
Dec 13, 2019	138.49	139.49	135.55	136.10	774,060	-3.22(-2.31%)
Dec 12, 2019	138.86	140.34	138.00	139.33	798,840	+0.55(+0.40%)
Dec 11, 2019	138.57	139.23	137.48	138.77	951,782	+0.59(+0.43%)
Dec 10, 2019	138.11	138.37	136.18	138.18	824,140	-0.13(-0.09%)
Dec 09, 2019	137.80	139.80	137.56	138.31	1,189,962	+0.59(+0.43%)
Dec 06, 2019	137.21	138.52	137.00	137.72	1,496,882	+1.61(+1.18%)
Dec 05, 2019	138.25	139.24	135.88	136.11	1,787,513	-2.28(-1.64%)
Dec 04, 2019	137.46	138.92	136.20	138.39	1,409,664	+1.13(+0.83%)
Dec 03, 2019	137.59	138.32	136.11	137.25	1,688,931	-1.67(-1.20%)
Dec 02, 2019	139.79	139.89	137.90	138.92	1,179,506	-1.09(-0.78%)
Nov 29, 2019	140.56	141.23	139.85	140.01	529,952	-1.20(-0.85%)
Nov 27, 2019	140.12	141.67	139.05	141.21	1,228,428	+0.47(+0.34%)
Nov 26, 2019	147.53	147.79	140.13	140.74	2,300,539	-7.21(-4.87%)
Nov 25, 2019	147.57	148.43	146.47	147.95	1,299,020	+0.64(+0.43%)
Nov 22, 2019	147.55	149.42	146.22	147.31	1,599,712	+0.34(+0.23%)
Nov 21, 2019	145.38	147.51	144.59	146.98	1,548,090	+1.51(+1.04%)
Nov 20, 2019	144.53	146.78	143.96	145.47	1,875,263	+0.43(+0.30%)
Nov 19, 2019	144.55	146.03	144.19	145.04	1,124,607	+0.64(+0.44%)
Nov 18, 2019	143.19	144.72	142.86	144.40	1,418,970	+1.23(+0.86%)
Nov 15, 2019	139.47	143.66	139.26	143.17	1,103,285	+3.54(+2.54%)
Nov 14, 2019	140.64	141.65	139.06	139.63	1,728,944	-1.01(-0.72%)
Nov 13, 2019	138.83	142.10	137.73	140.64	1,625,760	+0.84(+0.60%)
Nov 12, 2019	136.55	140.90	136.20	139.80	2,392,652	+4.33(+3.20%)
Nov 11, 2019	134.13	135.52	133.03	135.47	1,373,772	+0.13(+0.10%)
Nov 08, 2019	132.02	135.48	131.68	135.34	974,827	+2.79(+2.10%)
Nov 07, 2019	133.12	135.63	132.08	132.54	1,194,852	+1.60(+1.22%)
Nov 06, 2019	133.24	133.97	130.59	130.94	1,250,515	-2.05(-1.54%)
Nov 05, 2019	133.38	137.73	132.87	132.99	3,179,632	+0.16(+0.12%)
Nov 04, 2019	132.52	133.47	129.45	132.82	1,380,844	+0.47(+0.36%)
Nov 01, 2019	129.37	132.78	129.16	132.35	2,466,801	+3.97(+3.09%)
Oct 31, 2019	130.75	132.04	126.90	128.38	2,490,980	-3.66(-2.77%)
Oct 30, 2019	137.49	139.97	131.23	132.04	3,214,687	-12.17(-8.44%)
Oct 29, 2019	140.59	144.31	139.80	144.22	1,386,044	+3.78(+2.69%)
Oct 28, 2019	141.15	141.77	140.22	140.43	1,164,993	-0.46(-0.33%)
Oct 25, 2019	139.98	141.72	139.02	140.90	1,219,104	+0.35(+0.25%)
Oct 24, 2019	141.69	141.85	138.90	140.55	1,855,611	-0.44(-0.32%)
Oct 23, 2019	140.68	142.33	139.70	140.99	1,466,663	-0.83(-0.59%)
Oct 22, 2019	141.53	142.96	139.82	141.82	1,085,476	-0.41(-0.29%)
Oct 21, 2019	144.59	147.98	139.39	142.24	3,753,845	-4.74(-3.22%)
Oct 18, 2019	144.45	147.24	144.15	146.98	3,508,344	+1.69(+1.16%)
Oct 17, 2019	140.14	145.82	140.04	145.29	2,762,663	+5.47(+3.91%)
Oct 16, 2019	140.53	143.41	137.07	139.81	4,175,061	+6.44(+4.83%)
Oct 15, 2019	131.19	133.82	130.46	133.38	1,400,542	+3.93(+3.03%)
Oct 14, 2019	130.06	130.50	129.06	129.45	1,214,104	-0.62(-0.47%)
Oct 11, 2019	129.14	131.45	128.78	130.06	938,155	+1.86(+1.45%)
Oct 10, 2019	127.47	129.76	126.67	128.20	920,544	+0.56(+0.44%)
Oct 09, 2019	126.33	128.13	125.51	127.64	1,038,798	+1.89(+1.50%)
Oct 08, 2019	125.07	126.91	124.50	125.75	1,396,183	+0.04(+0.03%)
Oct 07, 2019	126.05	126.39	124.79	125.71	2,059,175	-0.43(-0.34%)
Oct 04, 2019	125.84	126.84	123.81	126.14	1,804,726	-0.41(-0.32%)
Oct 03, 2019	126.52	127.68	124.09	126.55	1,588,029	+0.01(+0.01%)
Oct 02, 2019	129.96	130.90	126.01	126.54	2,384,637	-4.55(-3.47%)

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.