Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	149.86	153.00	149.22	151.12	334,900	+1.01(+0.67%)
Nov 27, 2019	150.00	152.81	149.22	150.11	663,100	+0.70(+0.47%)
Nov 26, 2019	147.54	149.71	146.99	149.41	788,136	+1.75(+1.19%)
Nov 25, 2019	145.10	149.04	144.84	147.66	827,508	+1.37(+0.94%)
Nov 22, 2019	142.84	147.03	142.64	146.29	780,300	+3.66(+2.57%)
Nov 21, 2019	140.39	143.11	139.82	142.63	756,563	+1.98(+1.41%)
Nov 20, 2019	138.39	141.65	138.39	140.65	831,805	+1.75(+1.26%)
Nov 19, 2019	139.11	141.93	138.80	138.90	605,700	+0.28(+0.20%)
Nov 18, 2019	138.06	139.00	137.45	138.62	532,174	-0.02(-0.01%)
Nov 15, 2019	134.33	138.83	133.25	138.64	543,000	+4.82(+3.60%)
Nov 14, 2019	132.89	134.51	132.00	133.82	539,375	+0.51(+0.38%)
Nov 13, 2019	131.87	134.32	131.87	133.31	437,451	+0.98(+0.74%)
Nov 12, 2019	130.36	133.44	129.99	132.33	406,441	+1.45(+1.11%)
Nov 11, 2019	130.00	131.90	128.91	130.88	427,184	+0.74(+0.57%)
Nov 08, 2019	125.47	130.53	124.01	130.14	747,500	+4.18(+3.32%)
Nov 07, 2019	127.60	128.63	125.41	125.96	618,153	-1.31(-1.03%)
Nov 06, 2019	128.16	130.44	125.79	127.27	1,275,884	-0.53(-0.41%)
Nov 05, 2019	128.63	130.10	127.78	127.80	630,160	-0.82(-0.64%)
Nov 04, 2019	128.18	128.86	127.25	128.62	456,675	+1.60(+1.26%)
Nov 01, 2019	125.89	128.27	125.13	127.02	409,200	+1.39(+1.11%)
Oct 31, 2019	126.12	126.86	125.02	125.63	329,512	-0.60(-0.48%)
Oct 30, 2019	127.10	127.86	125.86	126.23	265,845	-0.62(-0.49%)
Oct 29, 2019	124.59	127.32	123.55	126.85	484,520	+2.57(+2.07%)
Oct 28, 2019	124.42	125.26	123.55	124.28	286,124	+0.43(+0.35%)
Oct 25, 2019	123.24	124.91	122.28	123.85	252,500	+0.36(+0.29%)
Oct 24, 2019	124.19	124.99	122.71	123.49	208,659	-1.30(-1.04%)
Oct 23, 2019	122.82	124.86	121.81	124.79	371,138	+2.23(+1.82%)
Oct 22, 2019	122.08	123.69	121.83	122.56	299,056	+1.49(+1.23%)
Oct 21, 2019	120.35	122.05	119.28	121.07	438,237	+1.42(+1.19%)
Oct 18, 2019	120.88	122.11	118.26	119.65	526,600	-1.48(-1.22%)
Oct 17, 2019	120.33	122.17	120.00	121.13	344,696	+1.36(+1.14%)
Oct 16, 2019	118.46	121.99	117.51	119.77	642,140	+1.72(+1.46%)
Oct 15, 2019	117.94	118.89	117.11	118.05	1,221,934	+0.40(+0.34%)
Oct 14, 2019	118.22	119.16	116.52	117.65	915,710	-1.02(-0.86%)
Oct 11, 2019	119.49	121.67	118.51	118.67	414,300	+0.71(+0.60%)
Oct 10, 2019	118.77	120.11	117.91	117.96	330,548	-1.14(-0.96%)
Oct 09, 2019	119.45	121.10	118.54	119.10	538,268	+0.52(+0.44%)
Oct 08, 2019	119.48	121.99	117.87	118.58	819,469	-7.01(-5.58%)
Oct 07, 2019	125.49	126.53	124.52	125.59	498,001	-0.26(-0.21%)
Oct 04, 2019	126.74	128.49	125.38	125.85	355,500	-0.45(-0.36%)
Oct 03, 2019	125.13	126.53	124.46	126.30	473,269	+1.94(+1.56%)
Oct 02, 2019	126.20	126.40	123.78	124.36	309,822	-2.30(-1.82%)
Oct 01, 2019	128.43	130.25	126.13	126.66	252,381	-1.48(-1.15%)
Sep 30, 2019	127.61	129.43	126.45	128.14	328,071	+0.88(+0.69%)
Sep 27, 2019	128.34	128.88	126.23	127.26	345,200	-1.13(-0.88%)
Sep 26, 2019	129.50	132.53	128.37	128.39	432,395	-2.56(-1.95%)
Sep 25, 2019	133.18	134.00	130.14	130.95	422,815	-1.96(-1.47%)
Sep 24, 2019	129.87	133.09	128.68	132.91	667,987	+3.68(+2.85%)
Sep 23, 2019	129.13	130.49	128.02	129.23	480,258	+0.02(+0.02%)
Sep 20, 2019	130.03	132.06	128.76	129.21	741,100	-0.04(-0.03%)
Sep 19, 2019	130.02	130.66	128.95	129.25	468,645	-1.24(-0.95%)
Sep 18, 2019	131.21	131.94	129.50	130.49	462,406	-1.28(-0.97%)
Sep 17, 2019	134.21	134.21	131.45	131.77	472,729	-2.24(-1.67%)
Sep 16, 2019	131.42	134.68	131.34	134.01	370,345	+2.60(+1.98%)
Sep 13, 2019	131.36	133.89	130.74	131.41	691,200	-0.04(-0.03%)
Sep 12, 2019	134.10	134.36	130.85	131.45	339,505	-1.90(-1.42%)
Sep 11, 2019	128.35	133.69	127.02	133.35	625,233	+6.19(+4.87%)
Sep 10, 2019	124.82	128.68	123.59	127.16	1,425,490	+1.87(+1.49%)
Sep 09, 2019	126.20	127.13	124.45	125.29	677,225	-1.17(-0.93%)
Sep 06, 2019	127.10	127.22	125.78	126.46	546,700	-0.32(-0.25%)
Sep 05, 2019	127.60	127.69	125.60	126.78	483,516	+0.19(+0.15%)
Sep 04, 2019	127.34	127.82	125.40	126.59	387,074	-0.33(-0.26%)

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.