Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	319.63	322.92	318.77	322.70	474,524	+3.50(+1.10%)
Dec 30, 2019	323.20	323.52	315.91	319.20	878,737	-4.04(-1.25%)
Dec 27, 2019	323.47	323.72	320.46	323.24	453,862	+0.92(+0.29%)
Dec 26, 2019	326.37	326.85	321.15	322.31	890,102	-4.04(-1.24%)
Dec 24, 2019	321.41	327.46	321.41	326.35	374,294	+1.43(+0.44%)
Dec 23, 2019	320.74	325.21	319.07	324.92	1,028,698	+3.77(+1.18%)
Dec 20, 2019	317.85	322.14	315.94	321.15	1,845,054	+4.81(+1.52%)
Dec 19, 2019	316.37	317.38	309.42	316.34	719,185	-0.03(-0.01%)
Dec 18, 2019	314.73	317.70	312.01	316.37	885,980	+1.73(+0.55%)
Dec 17, 2019	319.07	319.07	311.78	314.64	705,067	-4.17(-1.31%)
Dec 16, 2019	318.43	319.89	316.31	318.81	829,494	+2.94(+0.93%)
Dec 13, 2019	313.83	317.15	310.87	315.88	640,341	+2.65(+0.85%)
Dec 12, 2019	312.15	316.08	310.31	313.22	813,716	+1.38(+0.44%)
Dec 11, 2019	317.12	317.12	308.79	311.84	821,637	-6.20(-1.95%)
Dec 10, 2019	317.13	320.33	315.28	318.04	811,688	+0.34(+0.11%)
Dec 09, 2019	317.31	319.12	314.79	317.69	814,239	+0.12(+0.04%)
Dec 06, 2019	312.26	319.45	310.94	317.58	962,105	+6.48(+2.08%)
Dec 05, 2019	311.28	312.59	310.30	311.10	486,196	+0.13(+0.04%)
Dec 04, 2019	312.93	313.63	310.66	310.97	724,321	-3.20(-1.02%)
Dec 03, 2019	308.87	314.56	306.93	314.17	696,604	+3.21(+1.03%)
Dec 02, 2019	311.61	313.05	308.14	310.96	856,991	-1.06(-0.34%)
Nov 29, 2019	311.28	313.99	309.94	312.02	456,843	-0.17(-0.06%)
Nov 27, 2019	311.11	312.35	310.16	312.20	740,057	+1.49(+0.48%)
Nov 26, 2019	308.37	312.48	306.69	310.71	1,121,567	+2.12(+0.69%)
Nov 25, 2019	306.93	309.34	305.65	308.59	733,252	+1.57(+0.51%)
Nov 22, 2019	305.31	307.39	303.56	307.02	621,734	+2.69(+0.89%)
Nov 21, 2019	305.39	306.10	300.93	304.33	592,914	-2.00(-0.65%)
Nov 20, 2019	300.20	307.19	299.99	306.33	1,103,718	+3.79(+1.25%)
Nov 19, 2019	298.94	305.29	298.64	302.54	886,385	+4.22(+1.42%)
Nov 18, 2019	297.57	298.49	293.71	298.32	1,024,402	+0.67(+0.22%)
Nov 15, 2019	292.85	298.14	291.08	297.65	771,205	+7.34(+2.53%)
Nov 14, 2019	291.40	292.06	286.87	290.31	577,740	+0.21(+0.07%)
Nov 13, 2019	287.25	290.52	286.22	290.10	393,501	+2.42(+0.84%)
Nov 12, 2019	287.81	290.86	286.24	287.68	624,250	+0.71(+0.25%)
Nov 11, 2019	285.04	287.57	282.90	286.96	764,348	+1.57(+0.55%)
Nov 08, 2019	285.02	286.92	282.35	285.40	962,002	-1.81(-0.63%)
Nov 07, 2019	291.20	291.65	285.34	287.21	958,756	-1.95(-0.67%)
Nov 06, 2019	292.70	293.12	285.08	289.15	849,788	-3.52(-1.20%)
Nov 05, 2019	296.75	298.95	292.45	292.68	775,825	-2.73(-0.93%)
Nov 04, 2019	294.72	297.14	291.96	295.41	760,123	+3.14(+1.08%)
Nov 01, 2019	289.18	295.52	288.75	292.27	928,798	+4.80(+1.67%)
Oct 31, 2019	288.27	292.16	284.00	287.47	930,899	-0.96(-0.33%)
Oct 30, 2019	293.37	293.98	284.92	288.43	1,125,709	-5.14(-1.75%)
Oct 29, 2019	294.75	299.45	291.83	293.57	1,071,244	-2.21(-0.75%)
Oct 28, 2019	284.95	302.66	283.54	295.78	2,437,945	+13.05(+4.62%)
Oct 25, 2019	290.71	291.30	272.14	282.72	5,039,667	-24.18(-7.88%)
Oct 24, 2019	304.83	307.20	300.59	306.91	1,117,969	+2.83(+0.93%)
Oct 23, 2019	300.14	307.03	300.14	304.08	679,563	+3.44(+1.15%)
Oct 22, 2019	305.82	309.06	299.96	300.63	741,652	-4.65(-1.52%)
Oct 21, 2019	301.31	306.39	301.31	305.28	652,445	+4.27(+1.42%)
Oct 18, 2019	302.78	303.97	298.81	301.01	614,744	-1.08(-0.36%)
Oct 17, 2019	303.35	304.18	300.78	302.09	611,657	+0.86(+0.28%)
Oct 16, 2019	303.48	304.34	299.26	301.24	675,876	-2.43(-0.80%)
Oct 15, 2019	301.53	304.71	300.43	303.67	642,263	+1.81(+0.60%)
Oct 14, 2019	294.38	301.96	294.25	301.86	788,307	+7.52(+2.55%)
Oct 11, 2019	294.11	299.12	293.87	294.34	700,479	+4.28(+1.48%)
Oct 10, 2019	288.72	291.52	286.96	290.06	540,134	+1.19(+0.41%)
Oct 09, 2019	283.48	290.95	283.46	288.87	904,478	+8.37(+2.98%)
Oct 08, 2019	289.55	292.57	278.21	280.51	1,135,931	-12.91(-4.40%)
Oct 07, 2019	292.49	297.18	290.88	293.41	556,128	-0.69(-0.23%)
Oct 04, 2019	288.50	294.31	288.43	294.11	700,479	+5.19(+1.80%)
Oct 03, 2019	280.16	288.91	278.26	288.91	880,327	+8.47(+3.02%)
Oct 02, 2019	286.87	287.28	277.89	280.44	1,378,898	-7.52(-2.61%)

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.