Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	145.17	145.61	140.47	142.06	3,064,430	-5.44(-3.69%)
Jan 30, 2020	146.09	147.71	145.40	147.51	1,103,343	+0.36(+0.25%)
Jan 29, 2020	148.55	148.65	147.10	147.14	1,407,103	-0.35(-0.23%)
Jan 28, 2020	147.60	148.27	146.52	147.49	1,036,805	+1.16(+0.79%)
Jan 27, 2020	146.89	147.76	146.04	146.33	1,333,414	-3.89(-2.59%)
Jan 24, 2020	152.39	152.51	148.99	150.22	1,051,504	-2.23(-1.46%)
Jan 23, 2020	150.76	152.64	148.68	152.44	1,099,485	+1.38(+0.91%)
Jan 22, 2020	152.52	152.79	150.41	151.07	1,059,825	-0.85(-0.56%)
Jan 21, 2020	153.73	153.83	151.41	151.92	1,438,461	-2.42(-1.57%)
Jan 17, 2020	156.19	157.44	153.62	154.34	2,456,476	-1.30(-0.83%)
Jan 16, 2020	154.10	155.79	153.61	155.64	1,164,372	+2.35(+1.54%)
Jan 15, 2020	151.86	153.41	151.58	153.29	1,122,790	+0.19(+0.12%)
Jan 14, 2020	155.38	155.68	152.90	153.10	1,275,798	-0.08(-0.05%)
Jan 13, 2020	152.64	153.43	151.79	153.18	1,094,716	+0.94(+0.62%)
Jan 10, 2020	154.74	154.80	152.14	152.24	1,298,897	-1.86(-1.20%)
Jan 09, 2020	155.20	155.69	152.19	154.10	1,351,058	-0.74(-0.48%)
Jan 08, 2020	154.67	155.78	153.71	154.83	1,009,827	+0.08(+0.05%)
Jan 07, 2020	154.59	155.27	152.44	154.75	1,618,409	+0.11(+0.07%)
Jan 06, 2020	155.91	155.91	153.78	154.64	1,411,957	-2.38(-1.52%)
Jan 03, 2020	157.35	157.35	154.86	157.02	1,145,867	-2.23(-1.40%)
Jan 02, 2020	159.87	160.63	157.54	159.25	1,433,338	+0.32(+0.20%)
Dec 31, 2019	159.21	159.70	158.06	158.93	828,434	-0.18(-0.11%)
Dec 30, 2019	160.41	160.57	158.81	159.10	630,691	-1.37(-0.85%)
Dec 27, 2019	161.52	162.18	160.27	160.47	842,059	-0.64(-0.40%)
Dec 26, 2019	161.23	161.58	160.44	161.11	564,917	+0.23(+0.14%)
Dec 24, 2019	161.27	161.57	160.66	160.88	311,577	-0.23(-0.14%)
Dec 23, 2019	160.85	161.87	160.29	161.11	925,051	+0.28(+0.17%)
Dec 20, 2019	160.83	161.58	159.18	160.84	2,573,923	+1.61(+1.01%)
Dec 19, 2019	160.86	161.13	158.17	159.23	1,191,600	-1.33(-0.83%)
Dec 18, 2019	162.18	162.18	159.34	160.56	1,308,819	-1.31(-0.81%)
Dec 17, 2019	161.56	162.44	160.95	161.87	922,681	+0.41(+0.25%)
Dec 16, 2019	161.40	163.42	161.34	161.46	1,243,941	-0.59(-0.37%)
Dec 13, 2019	163.26	165.06	161.19	162.05	1,099,924	-2.13(-1.30%)
Dec 12, 2019	161.23	164.86	160.30	164.19	1,346,749	+2.46(+1.52%)
Dec 11, 2019	161.44	162.06	160.16	161.72	1,079,830	+2.19(+1.37%)
Dec 10, 2019	160.17	160.75	158.71	159.54	1,054,627	-1.23(-0.77%)
Dec 09, 2019	160.19	161.00	159.28	160.77	769,793	+0.56(+0.35%)
Dec 06, 2019	160.86	161.79	160.13	160.22	803,210	+1.50(+0.95%)
Dec 05, 2019	158.47	159.28	157.72	158.71	1,013,347	+0.60(+0.38%)
Dec 04, 2019	158.94	160.45	158.09	158.11	1,077,900	-0.05(-0.03%)
Dec 03, 2019	158.70	158.70	155.76	158.16	1,194,733	-2.81(-1.74%)
Dec 02, 2019	162.86	163.96	160.83	160.97	1,058,696	-1.42(-0.88%)
Nov 29, 2019	163.07	163.40	162.04	162.39	512,577	-1.73(-1.05%)
Nov 27, 2019	164.33	164.46	162.42	164.12	1,009,503	-0.12(-0.08%)
Nov 26, 2019	163.47	164.42	162.45	164.25	1,033,190	+0.83(+0.51%)
Nov 25, 2019	160.92	163.48	159.59	163.42	1,590,712	+3.44(+2.15%)
Nov 22, 2019	160.95	161.09	158.73	159.98	1,184,491	-0.59(-0.37%)
Nov 21, 2019	159.94	161.96	159.47	160.58	1,056,087	+0.18(+0.11%)
Nov 20, 2019	161.94	162.24	159.47	160.40	1,166,986	-2.08(-1.28%)
Nov 19, 2019	163.63	163.73	160.98	162.48	2,158,196	-0.44(-0.27%)
Nov 18, 2019	161.81	163.12	160.54	162.92	944,017	-0.48(-0.29%)
Nov 15, 2019	162.07	163.80	161.30	163.40	1,225,254	+2.81(+1.75%)
Nov 14, 2019	160.19	161.47	159.55	160.60	843,068	+0.13(+0.08%)
Nov 13, 2019	161.00	161.49	159.69	160.46	1,082,386	-1.85(-1.14%)
Nov 12, 2019	164.26	164.44	162.01	162.32	1,281,776	-2.07(-1.26%)
Nov 11, 2019	163.14	164.55	163.01	164.39	1,027,470	+0.15(+0.09%)
Nov 08, 2019	162.22	164.64	160.48	164.24	1,416,863	+3.30(+2.05%)
Nov 07, 2019	161.20	162.70	160.56	160.94	1,889,062	+1.01(+0.63%)
Nov 06, 2019	157.90	159.97	155.69	159.94	1,380,970	+1.29(+0.81%)
Nov 05, 2019	158.10	160.06	157.83	158.65	1,187,600	+0.66(+0.42%)
Nov 04, 2019	157.35	158.32	155.78	157.99	1,522,195	+2.30(+1.48%)

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.