Date	Open	High	Low	Close	Volume	Change (%)
Dec 10, 2019		133.62	133.62	133.62	0	+0.53(+0.40%)
Dec 09, 2019	134.06	134.40	133.07	133.09	1,975,447	-0.90(-0.67%)
Dec 06, 2019	133.33	134.28	133.33	133.99	3,376,200	+1.96(+1.48%)
Dec 05, 2019	131.86	132.39	131.47	132.03	2,438,125	+0.79(+0.60%)
Dec 04, 2019	131.00	131.72	130.87	131.24	3,237,730	+1.90(+1.47%)
Dec 03, 2019	128.65	129.43	127.92	129.34	6,834,523	-1.84(-1.40%)
Dec 02, 2019	133.19	133.34	130.95	131.18	4,547,724	-1.73(-1.30%)
Nov 29, 2019	133.67	133.74	132.83	132.91	1,639,100	-1.50(-1.12%)
Nov 27, 2019	134.05	134.41	133.76	134.41	2,296,600	+0.90(+0.67%)
Nov 26, 2019	133.64	133.85	132.86	133.51	3,547,063	-0.43(-0.32%)
Nov 25, 2019	132.06	133.96	132.06	133.94	3,300,717	+3.02(+2.31%)
Nov 22, 2019	131.67	132.18	130.66	130.92	3,200,800	-0.23(-0.18%)
Nov 21, 2019	132.00	132.31	130.60	131.15	4,082,932	-1.45(-1.09%)
Nov 20, 2019	133.24	133.99	131.56	132.60	4,940,970	-1.31(-0.98%)
Nov 19, 2019	135.06	135.25	133.33	133.91	3,317,662	-0.46(-0.34%)
Nov 18, 2019	134.23	135.20	133.61	134.37	1,965,838	+0.08(+0.06%)
Nov 15, 2019	134.75	135.26	133.72	134.29	4,092,200	+1.35(+1.02%)
Nov 14, 2019	132.87	133.06	131.98	132.94	2,612,364	-0.24(-0.18%)
Nov 13, 2019	132.18	133.52	131.80	133.18	2,864,200	+0.23(+0.17%)
Nov 12, 2019	133.25	133.96	132.45	132.95	2,350,148	+0.28(+0.21%)
Nov 11, 2019	132.08	132.92	131.60	132.67	2,572,505	-0.54(-0.41%)
Nov 08, 2019	132.32	133.21	131.43	133.21	3,371,500	+0.28(+0.21%)
Nov 07, 2019	133.85	134.28	132.33	132.93	3,926,035	+0.78(+0.59%)
Nov 06, 2019	132.53	132.67	130.97	132.15	4,255,473	-0.81(-0.61%)
Nov 05, 2019	133.17	134.02	132.60	132.96	2,701,754	+0.07(+0.05%)
Nov 04, 2019	132.24	133.08	131.82	132.89	3,877,054	+2.77(+2.13%)
Nov 01, 2019	128.50	130.14	128.23	130.12	4,372,600	+2.63(+2.06%)
Oct 31, 2019	127.86	128.00	126.13	127.49	3,921,172	-0.73(-0.57%)
Oct 30, 2019	128.76	128.76	127.21	128.22	3,385,193	+0.14(+0.11%)
Oct 29, 2019	129.18	130.16	127.94	128.08	3,571,496	-0.88(-0.68%)
Oct 28, 2019	128.10	129.12	127.82	128.96	4,853,547	+1.93(+1.52%)
Oct 25, 2019	125.06	127.14	125.06	127.03	4,571,500	+2.52(+2.02%)
Oct 24, 2019	123.11	124.56	122.90	124.51	4,818,211	+3.21(+2.65%)
Oct 23, 2019	121.28	122.21	120.62	121.30	5,809,838	-2.15(-1.74%)
Oct 22, 2019	124.82	124.99	123.42	123.45	3,594,829	-0.94(-0.76%)
Oct 21, 2019	123.00	124.44	122.84	124.39	5,126,988	+2.29(+1.88%)
Oct 18, 2019	123.11	123.49	121.01	122.10	3,599,500	-1.21(-0.98%)
Oct 17, 2019	124.60	125.11	122.56	123.31	3,346,557	+0.08(+0.06%)
Oct 16, 2019	124.25	124.92	123.00	123.23	3,476,988	-1.82(-1.46%)
Oct 15, 2019	123.17	125.38	123.17	125.05	3,830,339	+2.44(+1.99%)
Oct 14, 2019	122.43	122.87	122.05	122.61	2,207,347	+0.18(+0.15%)
Oct 11, 2019	122.10	123.88	121.81	122.43	8,584,500	+2.73(+2.28%)
Oct 10, 2019	118.89	120.83	118.77	119.70	4,694,154	+1.13(+0.95%)
Oct 09, 2019	118.18	119.35	117.90	118.57	3,238,515	+2.05(+1.76%)
Oct 08, 2019	118.39	118.75	116.32	116.52	6,124,174	-3.14(-2.62%)
Oct 07, 2019	120.10	120.79	119.62	119.66	5,740,705	-0.60(-0.50%)
Oct 04, 2019	118.92	120.32	118.52	120.26	3,599,200	+2.08(+1.76%)
Oct 03, 2019	116.38	118.32	115.08	118.18	5,586,971	+1.79(+1.54%)
Oct 02, 2019	117.22	117.54	115.72	116.39	4,985,804	-1.93(-1.63%)

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.