Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	177.23	178.55	176.84	177.72	481,175	-0.27(-0.15%)
Nov 27, 2019	177.59	178.84	176.48	177.99	782,947	+0.69(+0.39%)
Nov 26, 2019	173.70	177.71	173.10	177.30	2,322,850	+3.97(+2.29%)
Nov 25, 2019	174.04	174.59	172.73	173.33	1,490,043	-0.43(-0.25%)
Nov 22, 2019	174.45	175.21	173.37	173.76	1,709,060	-0.49(-0.28%)
Nov 21, 2019	176.13	177.21	174.08	174.24	2,486,032	-3.05(-1.72%)
Nov 20, 2019	180.91	181.35	177.23	177.29	2,340,962	-3.06(-1.69%)
Nov 19, 2019	182.32	182.85	180.21	180.35	1,944,103	-1.74(-0.96%)
Nov 18, 2019	182.69	183.09	181.23	182.09	795,462	-0.46(-0.25%)
Nov 15, 2019	183.70	183.96	181.83	182.54	788,304	-0.02(-0.01%)
Nov 14, 2019	181.20	182.78	180.94	182.56	614,414	+1.29(+0.71%)
Nov 13, 2019	178.81	181.64	178.05	181.27	805,045	+1.98(+1.10%)
Nov 12, 2019	180.25	181.41	178.59	179.29	719,503	-0.50(-0.28%)
Nov 11, 2019	180.16	181.55	179.44	179.78	528,026	-1.48(-0.81%)
Nov 08, 2019	182.07	183.39	180.63	181.26	617,408	-0.39(-0.21%)
Nov 07, 2019	183.79	183.98	180.54	181.65	814,853	-2.06(-1.12%)
Nov 06, 2019	184.21	184.59	183.03	183.71	776,636	-0.01(-0.01%)
Nov 05, 2019	179.94	183.94	179.89	183.72	1,391,923	+2.98(+1.65%)
Nov 04, 2019	182.75	183.46	180.40	180.74	929,640	-1.09(-0.60%)
Nov 01, 2019	184.12	184.44	181.27	181.82	973,800	-1.04(-0.57%)
Oct 31, 2019	184.62	185.80	181.80	182.86	837,066	-1.56(-0.85%)
Oct 30, 2019	185.31	185.87	183.12	184.42	1,409,182	-0.77(-0.42%)
Oct 29, 2019	177.54	185.60	176.19	185.19	2,283,784	+2.79(+1.53%)
Oct 28, 2019	183.55	184.08	181.45	182.40	970,296	-0.33(-0.18%)
Oct 25, 2019	181.60	182.83	180.70	182.74	601,968	+1.06(+0.58%)
Oct 24, 2019	179.86	183.04	179.48	181.68	1,631,460	+2.36(+1.32%)
Oct 23, 2019	180.16	181.37	178.55	179.32	1,680,202	-0.05(-0.03%)
Oct 22, 2019	182.42	182.65	179.31	179.37	1,216,839	-3.06(-1.68%)
Oct 21, 2019	184.75	185.17	181.64	182.42	1,188,331	-2.10(-1.14%)
Oct 18, 2019	184.89	185.51	183.09	184.53	707,110	-0.21(-0.11%)
Oct 17, 2019	186.71	187.02	183.81	184.74	778,718	-1.13(-0.61%)
Oct 16, 2019	185.23	186.51	184.02	185.87	866,028	+0.55(+0.30%)
Oct 15, 2019	186.00	186.35	185.06	185.31	678,643	+0.61(+0.33%)
Oct 14, 2019	185.07	186.32	184.64	184.71	726,191	-0.70(-0.37%)
Oct 11, 2019	185.72	187.97	185.17	185.40	834,520	+1.48(+0.80%)
Oct 10, 2019	181.77	184.12	181.34	183.93	742,159	+1.79(+0.98%)
Oct 09, 2019	182.31	183.35	181.44	182.13	876,602	+1.58(+0.88%)
Oct 08, 2019	181.72	182.21	180.21	180.56	1,159,729	-1.39(-0.76%)
Oct 07, 2019	184.26	185.13	181.90	181.94	1,398,313	-3.34(-1.80%)
Oct 04, 2019	183.96	186.96	183.89	185.29	839,877	+1.70(+0.93%)
Oct 03, 2019	182.46	183.69	179.95	183.58	837,248	+0.95(+0.52%)
Oct 02, 2019	185.13	186.31	181.48	182.63	998,636	-3.84(-2.06%)
Oct 01, 2019	189.43	189.87	186.02	186.47	1,015,538	-2.08(-1.10%)
Sep 30, 2019	188.31	189.55	188.08	188.54	827,208	+0.24(+0.13%)
Sep 27, 2019	190.20	190.41	187.00	188.31	1,034,511	-0.61(-0.32%)
Sep 26, 2019	187.57	189.80	186.70	188.91	1,024,360	+1.08(+0.57%)
Sep 25, 2019	186.24	187.91	185.10	187.84	791,897	+2.32(+1.25%)
Sep 24, 2019	187.85	189.31	185.32	185.51	1,130,545	-0.92(-0.50%)
Sep 23, 2019	185.89	187.22	185.86	186.44	568,760	-0.22(-0.12%)
Sep 20, 2019	187.35	188.24	186.22	186.66	1,673,032	-0.42(-0.22%)
Sep 19, 2019	185.80	187.87	185.80	187.08	803,840	+0.42(+0.22%)
Sep 18, 2019	186.12	186.95	184.93	186.66	862,347	+1.18(+0.64%)
Sep 17, 2019	183.66	187.10	183.11	185.48	1,153,963	+2.58(+1.41%)
Sep 16, 2019	187.82	188.46	182.37	182.90	1,467,005	-6.02(-3.19%)
Sep 13, 2019	188.48	189.09	186.81	188.91	998,903	+1.06(+0.57%)
Sep 12, 2019	189.42	191.87	187.06	187.85	1,091,162	+0.55(+0.29%)
Sep 11, 2019	187.40	188.45	185.57	187.30	1,405,509	-0.07(-0.04%)
Sep 10, 2019	189.89	190.18	186.04	187.37	2,082,983	-3.34(-1.75%)
Sep 09, 2019	197.57	197.57	188.96	190.71	1,454,433	-5.61(-2.86%)
Sep 06, 2019	196.10	197.28	194.76	196.32	1,041,121	+1.29(+0.66%)
Sep 05, 2019	197.73	198.28	194.94	195.03	948,456	-1.42(-0.73%)
Sep 04, 2019	196.48	196.84	195.23	196.46	901,354	+2.22(+1.14%)

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.