Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2019	295.93	299.93	287.43	287.96	788,056	-7.98(-2.70%)
Sep 30, 2019	294.26	297.72	291.84	295.93	668,189	+2.86(+0.98%)
Sep 27, 2019	293.40	295.85	290.25	293.07	662,032	+2.53(+0.87%)
Sep 26, 2019	291.71	294.07	289.32	290.55	642,993	-1.43(-0.49%)
Sep 25, 2019	287.67	293.30	284.54	291.98	727,253	+4.74(+1.65%)
Sep 24, 2019	298.69	299.00	285.84	287.24	1,393,302	-10.26(-3.45%)
Sep 23, 2019	299.35	301.05	296.50	297.50	758,312	-3.64(-1.21%)
Sep 20, 2019	295.20	301.98	294.57	301.14	1,835,288	+4.25(+1.43%)
Sep 19, 2019	293.00	298.38	293.00	296.89	817,087	+2.13(+0.72%)
Sep 18, 2019	290.55	294.87	289.67	294.76	985,068	+4.61(+1.59%)
Sep 17, 2019	292.97	295.48	289.14	290.15	1,001,137	-2.55(-0.87%)
Sep 16, 2019	291.04	294.92	288.72	292.69	1,028,162	-0.02(-0.01%)
Sep 13, 2019	289.75	295.40	289.70	292.71	1,296,616	+3.30(+1.14%)
Sep 12, 2019	284.24	292.11	284.00	289.42	2,016,404	+7.65(+2.71%)
Sep 11, 2019	270.81	281.98	270.26	281.77	1,875,786	+13.25(+4.93%)
Sep 10, 2019	257.35	269.90	256.13	268.52	1,331,306	+8.95(+3.45%)
Sep 09, 2019	264.11	264.83	258.18	259.57	1,615,480	-3.07(-1.17%)
Sep 06, 2019	263.87	265.52	262.29	262.65	1,388,519	-1.73(-0.65%)
Sep 05, 2019	267.14	267.14	263.77	264.38	1,782,958	+0.07(+0.03%)
Sep 04, 2019	266.54	267.21	260.70	264.31	1,383,023	-0.46(-0.17%)

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.