Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	190.24	190.43	186.85	188.67	2,121,909	-2.15(-1.13%)
Oct 30, 2019	191.89	191.92	189.05	190.82	1,792,275	-1.62(-0.84%)
Oct 29, 2019	192.07	193.89	191.39	192.44	2,296,357	-0.10(-0.05%)
Oct 28, 2019	191.27	193.57	190.72	192.54	3,062,184	+3.11(+1.64%)
Oct 25, 2019	185.84	190.48	185.84	189.42	2,942,739	+2.81(+1.51%)
Oct 24, 2019	187.11	188.47	185.49	186.61	1,439,502	-0.24(-0.13%)
Oct 23, 2019	184.99	187.47	184.80	186.85	1,790,550	+1.52(+0.82%)
Oct 22, 2019	185.32	187.14	184.19	185.33	2,132,254	+0.31(+0.17%)
Oct 21, 2019	184.51	186.44	183.63	185.02	2,214,543	+2.41(+1.32%)
Oct 18, 2019	181.25	183.97	181.25	182.61	2,496,691	+0.05(+0.03%)
Oct 17, 2019	184.17	184.74	180.72	182.55	3,272,364	-0.85(-0.46%)
Oct 16, 2019	182.30	184.46	182.24	183.40	3,898,266	+0.85(+0.47%)
Oct 15, 2019	178.61	184.13	175.61	182.55	9,388,219	+0.57(+0.31%)
Oct 14, 2019	180.23	182.29	179.42	181.99	2,602,713	+1.01(+0.56%)
Oct 11, 2019	180.13	183.29	180.13	180.98	3,780,322	+4.25(+2.41%)
Oct 10, 2019	174.71	178.01	174.67	176.73	2,390,982	+2.67(+1.53%)
Oct 09, 2019	175.24	175.94	173.91	174.06	2,776,851	-0.46(-0.26%)
Oct 08, 2019	174.72	175.91	173.23	174.52	3,024,424	-2.68(-1.51%)
Oct 07, 2019	177.54	179.08	176.37	177.20	2,499,669	-0.35(-0.20%)
Oct 04, 2019	174.18	177.93	173.34	177.55	3,425,316	+3.15(+1.80%)
Oct 03, 2019	174.73	175.40	171.53	174.40	3,306,541	-0.89(-0.51%)
Oct 02, 2019	178.34	178.50	174.72	175.29	3,839,101	-3.93(-2.19%)
Oct 01, 2019	183.04	185.14	179.15	179.22	3,586,798	-4.01(-2.19%)
Sep 30, 2019	185.43	185.43	182.88	183.24	2,033,464	-1.54(-0.83%)
Sep 27, 2019	185.55	186.17	184.00	184.77	1,731,828	+0.66(+0.36%)
Sep 26, 2019	184.84	185.66	184.01	184.11	1,914,381	-1.60(-0.86%)
Sep 25, 2019	183.88	186.65	183.43	185.71	1,820,525	+2.02(+1.10%)
Sep 24, 2019	189.26	189.40	182.85	183.69	3,263,489	-5.05(-2.68%)
Sep 23, 2019	188.20	189.32	187.06	188.74	1,770,802	-0.25(-0.13%)
Sep 20, 2019	189.81	191.59	188.89	188.99	6,209,044	-1.32(-0.69%)
Sep 19, 2019	192.39	192.70	190.16	190.31	1,821,819	-1.63(-0.85%)
Sep 18, 2019	189.96	192.66	188.60	191.94	2,818,882	+1.03(+0.54%)
Sep 17, 2019	190.81	191.11	187.93	190.91	2,790,506	-1.16(-0.60%)
Sep 16, 2019	192.60	193.93	191.27	192.07	2,494,365	-2.37(-1.22%)
Sep 13, 2019	194.84	195.85	193.82	194.44	3,078,905	+1.03(+0.53%)
Sep 12, 2019	191.32	195.20	190.24	193.41	3,294,967	+1.72(+0.89%)
Sep 11, 2019	190.29	191.74	188.66	191.70	2,132,715	+1.03(+0.54%)
Sep 10, 2019	188.78	191.95	188.53	190.66	2,958,521	+3.23(+1.72%)
Sep 09, 2019	184.99	189.12	184.31	187.44	3,092,588	+4.22(+2.30%)
Sep 06, 2019	183.09	184.14	181.77	183.22	1,627,441	+0.14(+0.08%)
Sep 05, 2019	181.50	184.74	181.30	183.08	2,530,964	+4.70(+2.64%)
Sep 04, 2019	178.16	178.70	176.89	178.37	1,963,522	+2.44(+1.39%)
Sep 03, 2019	177.81	178.27	173.82	175.93	2,978,669	-4.37(-2.42%)
Aug 30, 2019	181.13	181.45	179.50	180.30	1,729,905	+0.42(+0.23%)
Aug 29, 2019	178.04	180.71	178.04	179.88	2,054,730	+3.78(+2.14%)
Aug 28, 2019	172.72	177.03	172.44	176.11	1,643,084	+2.06(+1.19%)
Aug 27, 2019	176.03	176.49	172.66	174.04	1,722,249	-1.39(-0.79%)
Aug 26, 2019	174.22	175.48	173.98	175.43	1,641,517	+3.03(+1.76%)
Aug 23, 2019	176.45	177.39	171.51	172.40	2,505,418	-5.47(-3.07%)
Aug 22, 2019	177.74	178.77	176.54	177.87	1,452,327	+1.53(+0.87%)
Aug 21, 2019	178.15	178.39	175.89	176.34	1,321,032	+0.61(+0.35%)
Aug 20, 2019	175.92	177.49	175.47	175.72	1,759,191	-1.95(-1.10%)
Aug 19, 2019	179.09	179.65	177.34	177.67	1,873,324	+2.44(+1.39%)
Aug 16, 2019	173.13	176.33	173.10	175.23	2,138,055	+2.85(+1.65%)
Aug 15, 2019	172.15	173.07	170.21	172.38	2,255,483	+0.54(+0.32%)
Aug 14, 2019	175.56	175.66	171.40	171.84	3,441,188	-7.51(-4.19%)
Aug 13, 2019	177.07	181.54	175.94	179.35	2,455,539	+2.37(+1.34%)
Aug 12, 2019	178.62	179.39	176.16	176.98	1,575,825	-4.82(-2.65%)
Aug 09, 2019	180.68	183.03	179.13	181.80	2,037,224	-0.09(-0.05%)
Aug 08, 2019	182.04	182.59	178.85	181.89	2,665,020	+1.11(+0.61%)
Aug 07, 2019	176.71	180.98	174.90	180.78	2,793,059	-0.24(-0.13%)
Aug 06, 2019	178.87	181.07	176.52	181.02	2,673,603	+3.81(+2.15%)
Aug 05, 2019	180.85	180.85	175.37	177.22	3,178,813	-6.76(-3.67%)
Aug 02, 2019	185.91	185.91	180.41	183.97	2,848,427	-1.96(-1.05%)

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.