Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	277.76	279.86	272.52	273.40	43,531	-4.76(-1.71%)
Dec 30, 2019	282.19	282.19	274.34	278.17	37,002	-4.48(-1.58%)
Dec 27, 2019	282.16	284.48	280.38	282.64	35,947	+0.97(+0.35%)
Dec 26, 2019	275.71	283.94	275.71	281.67	94,055	+5.97(+2.16%)
Dec 24, 2019	273.90	277.23	271.43	275.70	24,830	+1.58(+0.58%)
Dec 23, 2019	272.34	275.27	268.50	274.13	33,059	+2.07(+0.76%)
Dec 20, 2019	263.94	274.10	263.92	272.06	197,397	+9.44(+3.60%)
Dec 19, 2019	264.11	265.18	262.53	262.62	44,487	-1.66(-0.63%)
Dec 18, 2019	267.75	268.71	263.62	264.28	27,139	-3.40(-1.27%)
Dec 17, 2019	266.52	269.02	264.46	267.68	26,168	+2.50(+0.94%)
Dec 16, 2019	266.66	270.20	263.22	265.18	37,352	-1.46(-0.55%)
Dec 13, 2019	262.31	268.07	261.83	266.64	27,427	+3.81(+1.45%)
Dec 12, 2019	263.12	267.40	261.66	262.83	45,486	-0.77(-0.29%)
Dec 11, 2019	268.00	269.35	262.77	263.60	35,086	-3.61(-1.35%)
Dec 10, 2019	263.58	267.21	262.72	267.21	28,493	+3.19(+1.21%)
Dec 09, 2019	265.34	271.36	263.24	264.02	28,726	-4.00(-1.49%)
Dec 06, 2019	266.32	268.88	262.23	268.02	33,453	+4.38(+1.66%)
Dec 05, 2019	265.83	267.58	261.58	263.64	31,457	-2.08(-0.78%)
Dec 04, 2019	260.56	266.33	260.56	265.72	29,161	+5.81(+2.24%)
Dec 03, 2019	258.76	261.61	258.42	259.91	29,967	+0.38(+0.14%)
Dec 02, 2019	260.04	260.84	253.05	259.54	54,037	-0.50(-0.19%)
Nov 29, 2019	264.71	264.71	259.92	260.04	11,532	-4.62(-1.75%)
Nov 27, 2019	263.63	265.12	261.85	264.65	18,804	+1.37(+0.52%)
Nov 26, 2019	263.52	265.78	261.72	263.29	34,202	+1.57(+0.60%)
Nov 25, 2019	261.11	265.62	261.11	261.72	45,050	+0.13(+0.05%)
Nov 22, 2019	274.18	274.27	261.59	261.59	57,660	-11.99(-4.38%)
Nov 21, 2019	260.92	274.29	259.88	273.59	73,624	+12.83(+4.92%)
Nov 20, 2019	262.89	266.62	258.05	260.76	45,445	-2.06(-0.78%)
Nov 19, 2019	262.82	266.21	262.44	262.82	29,777	+0.29(+0.11%)
Nov 18, 2019	264.65	266.94	261.33	262.53	36,704	-2.17(-0.82%)
Nov 15, 2019	265.93	265.93	261.31	264.69	35,323	-0.30(-0.11%)
Nov 14, 2019	263.41	267.57	262.53	264.99	33,924	+1.12(+0.42%)
Nov 13, 2019	265.03	266.14	259.71	263.88	41,885	-1.88(-0.71%)
Nov 12, 2019	262.38	267.10	260.20	265.75	47,491	+3.50(+1.34%)
Nov 11, 2019	262.47	268.03	259.00	262.25	53,366	+0.30(+0.11%)
Nov 08, 2019	255.55	262.96	254.59	261.95	56,206	+7.03(+2.76%)
Nov 07, 2019	258.43	261.78	252.10	254.92	45,557	-1.78(-0.69%)
Nov 06, 2019	256.03	265.90	253.09	256.70	134,758	+1.44(+0.57%)
Nov 05, 2019	252.94	257.21	246.89	255.26	63,412	+2.98(+1.18%)
Nov 04, 2019	262.77	264.36	251.06	252.28	46,523	-10.49(-3.99%)
Nov 01, 2019	263.38	266.06	260.47	262.77	27,947	-1.31(-0.50%)
Oct 31, 2019	266.04	266.04	259.88	264.08	36,729	-1.37(-0.51%)
Oct 30, 2019	260.68	266.10	258.92	265.44	30,668	+4.45(+1.70%)
Oct 29, 2019	261.68	264.85	260.22	261.00	31,277	-0.58(-0.22%)
Oct 28, 2019	263.11	266.75	260.95	261.57	42,038	-0.31(-0.12%)
Oct 25, 2019	266.27	269.51	260.71	261.88	30,544	-4.51(-1.69%)
Oct 24, 2019	262.46	269.78	260.14	266.40	31,911	+5.61(+2.15%)
Oct 23, 2019	271.18	271.18	255.81	260.79	90,637	-9.70(-3.59%)
Oct 22, 2019	279.65	279.65	268.76	270.49	49,189	-9.01(-3.22%)
Oct 21, 2019	278.08	282.85	274.20	279.50	67,030	+3.22(+1.17%)
Oct 18, 2019	280.85	281.90	276.00	276.28	36,084	-4.41(-1.57%)
Oct 17, 2019	280.74	283.97	280.06	280.69	34,873	+0.67(+0.24%)
Oct 16, 2019	276.87	280.02	274.07	280.02	30,472	+3.23(+1.17%)
Oct 15, 2019	280.93	283.15	276.33	276.79	44,899	-2.99(-1.07%)
Oct 14, 2019	281.38	282.05	274.60	279.78	32,749	-1.40(-0.50%)
Oct 11, 2019	284.29	285.73	280.46	281.18	31,508	-1.40(-0.50%)
Oct 10, 2019	283.52	286.69	280.62	282.59	44,013	-0.93(-0.33%)
Oct 09, 2019	284.89	285.10	280.44	283.52	26,711	-0.11(-0.04%)
Oct 08, 2019	289.31	290.03	282.89	283.62	34,843	-6.61(-2.28%)
Oct 07, 2019	293.57	293.57	287.71	290.23	40,045	-5.18(-1.75%)
Oct 04, 2019	283.20	295.92	283.17	295.41	76,120	+13.25(+4.70%)
Oct 03, 2019	282.95	285.89	277.83	282.16	52,586	+0.06(+0.02%)
Oct 02, 2019	288.68	291.80	280.81	282.11	41,848	-8.53(-2.93%)

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.